Shenzhen Silver Basis Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.480 | 9.530 | 9.280 | 9.360 | 9.360 | 10,690,654 |
| 2025-01-20 | 9.450 | 9.580 | 9.300 | 9.480 | 9.480 | 16,304,977 |
| 2025-01-17 | 9.520 | 9.640 | 9.330 | 9.370 | 9.370 | 27,821,673 |
| 2025-01-16 | 9.850 | 10.010 | 9.550 | 9.740 | 9.740 | 45,141,134 |
| 2025-01-15 | 9.200 | 9.270 | 9.100 | 9.190 | 9.190 | 10,510,861 |
| 2025-01-14 | 8.820 | 9.170 | 8.790 | 9.170 | 9.170 | 13,677,664 |
| 2025-01-13 | 8.520 | 8.800 | 8.390 | 8.750 | 8.750 | 8,322,200 |
| 2025-01-10 | 9.010 | 9.090 | 8.710 | 8.720 | 8.720 | 10,760,901 |
| 2025-01-09 | 8.880 | 9.080 | 8.870 | 9.030 | 9.030 | 10,553,561 |
| 2025-01-08 | 8.870 | 8.980 | 8.600 | 8.930 | 8.930 | 14,154,774 |
| 2025-01-07 | 8.550 | 8.910 | 8.550 | 8.900 | 8.900 | 13,870,472 |
| 2025-01-06 | 8.440 | 8.700 | 8.290 | 8.540 | 8.540 | 11,294,126 |
| 2025-01-03 | 9.150 | 9.200 | 8.600 | 8.630 | 8.630 | 14,578,900 |
| 2025-01-02 | 9.250 | 9.450 | 9.020 | 9.100 | 9.100 | 13,510,595 |
| 2024-12-31 | 9.550 | 9.580 | 9.240 | 9.250 | 9.250 | 10,772,852 |
| 2024-12-30 | 9.840 | 9.860 | 9.510 | 9.530 | 9.530 | 12,207,801 |
| 2024-12-27 | 9.730 | 9.990 | 9.670 | 9.830 | 9.830 | 12,836,000 |
| 2024-12-26 | 9.680 | 9.810 | 9.660 | 9.730 | 9.730 | 11,602,601 |
| 2024-12-25 | 10.090 | 10.100 | 9.660 | 9.740 | 9.740 | 16,005,631 |
| 2024-12-24 | 10.260 | 10.370 | 9.960 | 10.170 | 10.170 | 15,115,668 |
| 2024-12-23 | 10.840 | 10.850 | 10.230 | 10.260 | 10.260 | 17,037,700 |
| 2024-12-20 | 10.870 | 11.100 | 10.710 | 10.910 | 10.910 | 14,385,774 |
| 2024-12-19 | 10.680 | 10.840 | 10.650 | 10.790 | 10.790 | 10,999,433 |
| 2024-12-18 | 10.810 | 11.020 | 10.560 | 10.900 | 10.900 | 15,127,812 |
| 2024-12-17 | 10.970 | 11.160 | 10.660 | 10.700 | 10.700 | 16,043,302 |
| 2024-12-16 | 11.400 | 11.430 | 11.000 | 11.080 | 11.080 | 20,507,300 |
| 2024-12-13 | 11.680 | 11.680 | 11.430 | 11.440 | 11.440 | 17,903,000 |
| 2024-12-12 | 11.850 | 11.850 | 11.560 | 11.680 | 11.680 | 18,029,500 |
| 2024-12-11 | 11.660 | 11.800 | 11.610 | 11.760 | 11.760 | 18,138,362 |
| 2024-12-10 | 12.000 | 12.030 | 11.720 | 11.760 | 11.760 | 28,475,575 |
| 2024-12-09 | 11.900 | 11.990 | 11.560 | 11.670 | 11.670 | 21,112,300 |
| 2024-12-06 | 12.110 | 12.170 | 11.810 | 11.860 | 11.860 | 27,651,698 |
| 2024-12-05 | 11.980 | 12.320 | 11.980 | 12.080 | 12.080 | 36,027,371 |
| 2024-12-04 | 11.870 | 12.820 | 11.700 | 12.230 | 12.230 | 65,564,811 |
| 2024-12-03 | 11.470 | 12.430 | 11.440 | 12.170 | 12.170 | 76,951,606 |
| 2024-12-02 | 11.120 | 11.300 | 11.060 | 11.300 | 11.300 | 23,665,775 |
| 2024-11-29 | 10.920 | 11.250 | 10.720 | 11.130 | 11.130 | 26,232,792 |
| 2024-11-28 | 10.960 | 11.150 | 10.750 | 11.020 | 11.020 | 27,866,002 |
| 2024-11-27 | 10.610 | 10.750 | 10.210 | 10.750 | 10.750 | 21,243,246 |
| 2024-11-26 | 10.980 | 11.070 | 10.670 | 10.670 | 10.670 | 17,906,021 |
| 2024-11-25 | 11.120 | 11.330 | 10.790 | 11.010 | 11.010 | 20,318,488 |
| 2024-11-22 | 11.150 | 11.630 | 11.060 | 11.090 | 11.090 | 31,800,045 |
| 2024-11-21 | 11.330 | 11.420 | 11.090 | 11.210 | 11.210 | 22,258,774 |
| 2024-11-20 | 11.200 | 11.480 | 11.060 | 11.340 | 11.340 | 26,316,009 |
| 2024-11-19 | 10.810 | 11.170 | 10.730 | 11.150 | 11.150 | 25,653,859 |
| 2024-11-18 | 11.350 | 11.560 | 10.720 | 10.810 | 10.810 | 33,998,814 |
| 2024-11-15 | 12.060 | 12.240 | 11.200 | 11.430 | 11.430 | 40,634,200 |
| 2024-11-14 | 12.810 | 12.820 | 12.120 | 12.150 | 12.150 | 30,604,893 |
| 2024-11-13 | 12.960 | 13.200 | 12.510 | 12.820 | 12.820 | 39,899,084 |
| 2024-11-12 | 14.150 | 14.500 | 13.010 | 13.250 | 13.250 | 87,334,400 |
| 2024-11-11 | 13.380 | 14.150 | 13.250 | 14.150 | 14.150 | 48,438,184 |
| 2024-11-08 | 13.150 | 13.210 | 12.850 | 12.860 | 12.860 | 42,429,070 |
| 2024-11-07 | 12.590 | 13.310 | 12.510 | 13.050 | 13.050 | 50,825,051 |
| 2024-11-06 | 13.120 | 13.160 | 12.760 | 12.880 | 12.880 | 49,092,900 |
| 2024-11-05 | 13.450 | 13.690 | 13.110 | 13.290 | 13.290 | 65,473,903 |
| 2024-11-04 | 12.400 | 13.410 | 12.210 | 13.250 | 13.250 | 55,046,200 |
| 2024-11-01 | 13.320 | 13.350 | 12.250 | 12.540 | 12.540 | 60,443,812 |
| 2024-10-31 | 12.800 | 14.090 | 12.750 | 13.610 | 13.610 | 79,067,500 |
| 2024-10-30 | 13.120 | 13.550 | 12.660 | 13.050 | 13.050 | 73,471,200 |
| 2024-10-29 | 13.800 | 14.400 | 13.700 | 13.700 | 13.700 | 127,201,698 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-11 | 0.0210 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.