Shenzhen Silver Basis Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12.210 | 13.430 | 12.070 | 13.430 | 13.430 | 116,525,485 |
| 2024-10-25 | 12.470 | 12.860 | 11.950 | 12.210 | 12.210 | 109,859,403 |
| 2024-10-24 | 10.940 | 12.070 | 10.810 | 12.070 | 12.070 | 79,727,284 |
| 2024-10-23 | 10.880 | 11.090 | 10.720 | 10.970 | 10.970 | 33,254,867 |
| 2024-10-22 | 11.030 | 11.290 | 10.810 | 10.910 | 10.910 | 39,666,487 |
| 2024-10-21 | 11.380 | 11.380 | 11.010 | 11.110 | 11.110 | 55,917,300 |
| 2024-10-18 | 11.050 | 12.000 | 10.660 | 11.450 | 11.450 | 77,162,647 |
| 2024-10-17 | 11.500 | 11.650 | 11.210 | 11.290 | 11.290 | 57,223,100 |
| 2024-10-16 | 11.110 | 12.200 | 11.110 | 11.650 | 11.650 | 63,716,902 |
| 2024-10-15 | 11.770 | 12.560 | 11.640 | 11.970 | 11.970 | 117,934,045 |
| 2024-10-14 | 11.620 | 11.620 | 11.250 | 11.620 | 11.620 | 62,743,603 |
| 2024-10-11 | 11.180 | 11.770 | 10.510 | 10.560 | 10.560 | 54,135,435 |
| 2024-10-10 | 11.850 | 12.200 | 11.000 | 11.680 | 11.680 | 81,117,156 |
| 2024-10-09 | 11.350 | 12.360 | 10.750 | 11.820 | 11.820 | 106,206,843 |
| 2024-10-08 | 11.520 | 11.520 | 10.190 | 11.520 | 11.520 | 106,850,643 |
| 2024-09-30 | 9.700 | 10.560 | 9.490 | 10.470 | 10.470 | 103,108,933 |
| 2024-09-27 | 9.300 | 9.860 | 9.190 | 9.630 | 9.630 | 84,827,252 |
| 2024-09-26 | 9.050 | 9.310 | 8.720 | 9.290 | 9.290 | 72,293,440 |
| 2024-09-25 | 9.020 | 9.500 | 9.020 | 9.090 | 9.090 | 77,863,982 |
| 2024-09-24 | 9.600 | 9.850 | 9.050 | 9.290 | 9.290 | 100,656,752 |
| 2024-09-23 | 9.370 | 10.600 | 9.280 | 10.050 | 10.050 | 131,406,474 |
| 2024-09-20 | 8.670 | 9.640 | 8.590 | 9.640 | 9.640 | 108,892,292 |
| 2024-09-19 | 8.120 | 9.140 | 7.900 | 8.760 | 8.760 | 94,535,380 |
| 2024-09-18 | 7.980 | 8.730 | 7.490 | 8.310 | 8.310 | 78,296,082 |
| 2024-09-13 | 7.900 | 8.700 | 7.810 | 8.320 | 8.320 | 87,749,962 |
| 2024-09-12 | 7.890 | 8.290 | 7.850 | 7.940 | 7.940 | 65,738,582 |
| 2024-09-11 | 7.880 | 8.050 | 7.700 | 7.900 | 7.900 | 63,510,900 |
| 2024-09-10 | 8.050 | 8.540 | 7.670 | 8.180 | 8.180 | 119,594,600 |
| 2024-09-09 | 7.020 | 7.760 | 7.010 | 7.760 | 7.760 | 51,502,852 |
| 2024-09-06 | 7.230 | 7.460 | 7.050 | 7.050 | 7.050 | 44,361,152 |
| 2024-09-05 | 7.520 | 7.560 | 7.240 | 7.280 | 7.280 | 61,221,020 |
| 2024-09-04 | 6.810 | 7.520 | 6.770 | 7.520 | 7.520 | 37,105,900 |
| 2024-09-03 | 6.690 | 6.890 | 6.690 | 6.840 | 6.840 | 8,084,500 |
| 2024-09-02 | 6.860 | 7.040 | 6.740 | 6.760 | 6.760 | 13,522,600 |
| 2024-08-30 | 6.720 | 6.970 | 6.700 | 6.870 | 6.870 | 12,097,900 |
| 2024-08-29 | 6.530 | 6.750 | 6.450 | 6.720 | 6.720 | 9,303,700 |
| 2024-08-28 | 6.450 | 6.570 | 6.410 | 6.510 | 6.510 | 5,640,500 |
| 2024-08-27 | 6.680 | 6.680 | 6.460 | 6.460 | 6.460 | 6,750,700 |
| 2024-08-26 | 6.570 | 6.680 | 6.500 | 6.680 | 6.680 | 7,700,700 |
| 2024-08-23 | 6.450 | 6.570 | 6.340 | 6.530 | 6.530 | 8,876,100 |
| 2024-08-22 | 6.660 | 6.700 | 6.460 | 6.460 | 6.460 | 8,174,100 |
| 2024-08-21 | 6.660 | 6.720 | 6.600 | 6.660 | 6.660 | 7,559,200 |
| 2024-08-20 | 6.830 | 6.830 | 6.610 | 6.640 | 6.640 | 9,446,000 |
| 2024-08-19 | 6.900 | 6.960 | 6.770 | 6.800 | 6.800 | 11,784,900 |
| 2024-08-16 | 7.100 | 7.230 | 6.960 | 6.970 | 6.970 | 14,642,100 |
| 2024-08-15 | 6.880 | 7.120 | 6.780 | 7.050 | 7.050 | 13,950,600 |
| 2024-08-14 | 6.860 | 6.970 | 6.820 | 6.880 | 6.880 | 8,069,000 |
| 2024-08-13 | 6.780 | 6.860 | 6.700 | 6.850 | 6.850 | 8,098,300 |
| 2024-08-12 | 6.940 | 6.980 | 6.780 | 6.820 | 6.820 | 9,148,700 |
| 2024-08-09 | 7.090 | 7.140 | 6.940 | 6.940 | 6.940 | 9,877,600 |
| 2024-08-08 | 7.230 | 7.280 | 6.950 | 7.030 | 7.030 | 14,578,300 |
| 2024-08-07 | 7.220 | 7.550 | 7.140 | 7.200 | 7.200 | 20,486,700 |
| 2024-08-06 | 7.200 | 7.290 | 7.080 | 7.190 | 7.190 | 9,914,900 |
| 2024-08-05 | 7.310 | 7.470 | 7.080 | 7.080 | 7.080 | 16,168,500 |
| 2024-08-02 | 7.610 | 7.650 | 7.410 | 7.410 | 7.410 | 22,487,900 |
| 2024-08-01 | 7.490 | 8.090 | 7.480 | 7.680 | 7.680 | 32,486,820 |
| 2024-07-31 | 7.130 | 7.480 | 7.100 | 7.470 | 7.470 | 14,497,500 |
| 2024-07-30 | 7.120 | 7.190 | 7.040 | 7.140 | 7.140 | 8,800,050 |
| 2024-07-29 | 7.150 | 7.170 | 6.990 | 7.100 | 7.100 | 9,324,900 |
| 2024-07-26 | 6.900 | 7.110 | 6.880 | 7.090 | 7.090 | 12,173,500 |
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.