Shenzhen Silver Basis Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.050 | 7.230 | 7.050 | 7.160 | 7.160 | 6,163,488 |
| 2026-10-19 | 6.970 | 7.160 | 6.890 | 7.110 | 7.110 | 6,384,697 |
| 2026-10-16 | 7.000 | 7.170 | 6.950 | 7.010 | 7.010 | 7,353,500 |
| 2026-10-15 | 6.930 | 7.020 | 6.850 | 6.930 | 6.930 | 7,790,197 |
| 2026-10-14 | 7.330 | 7.330 | 7.100 | 7.120 | 7.120 | 5,284,600 |
| 2026-10-13 | 7.200 | 7.380 | 7.030 | 7.340 | 7.340 | 7,457,400 |
| 2026-10-12 | 7.380 | 7.440 | 7.220 | 7.320 | 7.320 | 6,218,300 |
| 2026-10-09 | 7.380 | 7.380 | 7.060 | 7.370 | 7.370 | 9,220,000 |
| 2026-10-08 | 7.600 | 7.650 | 7.360 | 7.380 | 7.380 | 5,610,109 |
| 2026-09-30 | 7.620 | 7.730 | 7.560 | 7.560 | 7.560 | 5,072,345 |
| 2026-09-29 | 7.560 | 7.690 | 7.520 | 7.590 | 7.590 | 4,416,699 |
| 2026-09-28 | 7.700 | 7.760 | 7.530 | 7.590 | 7.590 | 4,914,386 |
| 2026-09-24 | 7.630 | 7.740 | 7.570 | 7.700 | 7.700 | 5,353,200 |
| 2026-09-23 | 7.890 | 7.900 | 7.660 | 7.670 | 7.670 | 6,646,500 |
| 2026-09-22 | 7.860 | 8.000 | 7.790 | 7.850 | 7.850 | 7,867,400 |
| 2026-09-21 | 7.860 | 7.900 | 7.780 | 7.810 | 7.810 | 11,889,900 |
| 2026-09-18 | 7.570 | 8.100 | 7.530 | 7.890 | 7.890 | 19,101,199 |
| 2026-09-17 | 7.380 | 7.530 | 7.320 | 7.510 | 7.510 | 5,556,280 |
| 2026-09-16 | 7.260 | 7.410 | 7.200 | 7.400 | 7.400 | 5,896,139 |
| 2026-09-15 | 7.600 | 7.660 | 7.280 | 7.290 | 7.290 | 11,058,600 |
| 2026-09-14 | 7.500 | 7.700 | 7.440 | 7.700 | 7.700 | 5,310,600 |
| 2026-09-11 | 7.670 | 7.670 | 7.450 | 7.550 | 7.550 | 6,356,800 |
| 2026-09-10 | 7.810 | 7.810 | 7.680 | 7.710 | 7.710 | 4,107,000 |
| 2026-09-09 | 7.990 | 7.990 | 7.770 | 7.820 | 7.820 | 6,664,600 |
| 2026-09-08 | 7.960 | 8.020 | 7.900 | 7.970 | 7.970 | 4,763,500 |
| 2026-09-07 | 7.910 | 8.020 | 7.880 | 7.970 | 7.970 | 5,288,150 |
| 2026-09-04 | 8.080 | 8.110 | 7.880 | 7.930 | 7.930 | 6,808,750 |
| 2026-09-03 | 8.150 | 8.180 | 7.980 | 8.050 | 8.050 | 6,488,898 |
| 2026-09-02 | 8.060 | 8.130 | 8.000 | 8.120 | 8.120 | 5,971,550 |
| 2026-09-01 | 8.100 | 8.220 | 8.050 | 8.110 | 8.110 | 6,873,700 |
| 2026-08-31 | 7.940 | 8.150 | 7.810 | 8.140 | 8.140 | 9,566,400 |
| 2026-08-28 | 8.010 | 8.030 | 7.950 | 8.020 | 8.020 | 5,741,000 |
| 2026-08-27 | 7.980 | 8.050 | 7.880 | 8.010 | 8.010 | 7,613,100 |
| 2026-08-26 | 8.060 | 8.170 | 7.980 | 8.010 | 8.010 | 8,513,100 |
| 2026-08-25 | 7.900 | 8.070 | 7.840 | 8.060 | 8.060 | 9,116,165 |
| 2026-08-24 | 7.820 | 7.930 | 7.700 | 7.920 | 7.920 | 10,567,532 |
| 2026-08-21 | 7.560 | 7.800 | 7.450 | 7.750 | 7.750 | 7,860,428 |
| 2026-08-20 | 7.470 | 7.630 | 7.460 | 7.600 | 7.600 | 5,574,800 |
| 2026-08-19 | 7.740 | 7.740 | 7.440 | 7.440 | 7.440 | 7,607,040 |
| 2026-08-18 | 7.780 | 7.800 | 7.680 | 7.730 | 7.730 | 5,607,549 |
| 2026-08-17 | 7.780 | 7.820 | 7.700 | 7.810 | 7.810 | 5,072,135 |
| 2026-08-14 | 7.790 | 7.850 | 7.710 | 7.780 | 7.780 | 5,174,340 |
| 2026-08-13 | 7.880 | 7.950 | 7.770 | 7.790 | 7.790 | 6,023,800 |
| 2026-08-12 | 7.800 | 7.910 | 7.780 | 7.900 | 7.900 | 7,306,441 |
| 2026-08-11 | 7.850 | 7.870 | 7.680 | 7.820 | 7.820 | 5,826,632 |
| 2026-08-10 | 7.680 | 7.870 | 7.560 | 7.840 | 7.840 | 7,444,206 |
| 2026-08-07 | 7.680 | 7.750 | 7.540 | 7.680 | 7.680 | 6,339,506 |
| 2026-08-06 | 7.680 | 7.790 | 7.600 | 7.730 | 7.730 | 7,456,449 |
| 2026-08-05 | 7.680 | 7.770 | 7.640 | 7.730 | 7.730 | 7,832,500 |
| 2026-08-04 | 7.680 | 7.680 | 7.600 | 7.680 | 7.680 | 6,672,100 |
| 2026-08-03 | 7.430 | 7.640 | 7.390 | 7.640 | 7.640 | 7,876,673 |
| 2026-07-31 | 7.460 | 7.540 | 7.380 | 7.400 | 7.400 | 8,529,874 |
| 2026-07-30 | 7.320 | 7.480 | 7.210 | 7.250 | 7.250 | 7,172,700 |
| 2026-07-29 | 7.370 | 7.490 | 7.320 | 7.410 | 7.410 | 7,436,900 |
| 2026-07-28 | 7.200 | 7.500 | 7.200 | 7.330 | 7.330 | 10,485,324 |
| 2026-07-27 | 6.980 | 7.280 | 6.930 | 7.270 | 7.270 | 9,552,400 |
| 2026-07-24 | 7.110 | 7.170 | 6.980 | 7.000 | 7.000 | 7,383,600 |
| 2026-07-23 | 7.070 | 7.240 | 7.030 | 7.240 | 7.240 | 8,335,100 |
| 2026-07-22 | 7.220 | 7.290 | 7.020 | 7.070 | 7.070 | 11,381,240 |
| 2026-07-21 | 7.660 | 7.700 | 6.930 | 7.330 | 7.330 | 19,802,168 |
Page 1 of 3 · 121 trading daysOlder →
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.