Sinofibers Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.640	21.860	18.560	20.860	20.860	26,663,187
2026-10-15	18.750	18.890	18.300	18.360	18.360	5,667,400
2026-10-14	19.480	19.610	19.030	19.110	19.110	4,014,200
2026-10-13	19.250	19.740	18.890	19.500	19.500	6,315,700
2026-10-12	19.790	19.970	19.360	19.450	19.450	4,605,162
2026-10-09	19.760	19.800	19.030	19.690	19.690	8,171,055
2026-10-08	20.040	20.380	19.570	19.760	19.760	4,825,381
2026-09-30	20.290	20.290	19.870	19.990	19.990	3,245,223
2026-09-29	20.000	20.230	19.850	20.040	20.040	4,651,479
2026-09-28	21.210	21.280	19.970	20.080	20.080	7,924,500
2026-09-24	21.270	21.440	21.030	21.050	21.050	3,919,384
2026-09-23	21.350	21.450	21.230	21.290	21.290	2,956,480
2026-09-22	21.400	21.620	21.310	21.350	21.350	3,675,334
2026-09-21	21.130	21.640	21.100	21.390	21.390	5,052,388
2026-09-18	21.210	21.360	20.980	21.160	21.160	4,837,260
2026-09-17	20.940	21.380	20.880	21.010	21.010	4,167,509
2026-09-16	20.800	21.210	20.600	21.000	21.000	4,422,423
2026-09-15	21.130	21.250	20.770	20.830	20.830	4,077,000
2026-09-14	21.270	21.350	20.860	21.160	21.160	4,778,500
2026-09-11	21.260	21.500	20.610	21.280	21.280	7,353,400
2026-09-10	21.780	21.830	21.310	21.350	21.350	6,662,561
2026-09-09	22.190	22.430	21.910	21.920	21.920	7,698,325
2026-09-08	22.130	22.660	22.000	22.250	22.250	8,077,657
2026-09-07	22.500	22.750	22.100	22.120	22.120	6,645,598
2026-09-04	23.000	23.480	22.510	22.630	22.630	7,620,116
2026-09-03	23.300	23.400	22.800	22.910	22.910	4,494,254
2026-09-02	23.150	23.570	22.950	23.350	23.350	5,493,270
2026-09-01	22.990	23.480	22.760	23.290	23.290	5,990,161
2026-08-31	22.600	23.080	22.510	23.030	23.030	5,078,483
2026-08-28	22.710	23.030	22.670	22.770	22.770	4,638,455
2026-08-27	22.220	22.880	22.160	22.770	22.770	7,224,066
2026-08-26	22.430	22.710	22.330	22.500	22.500	4,279,010
2026-08-25	22.300	22.620	21.980	22.450	22.450	4,586,500
2026-08-24	23.050	23.240	22.210	22.400	22.400	6,756,230
2026-08-21	23.170	23.360	22.860	23.180	23.180	4,734,366
2026-08-20	23.860	23.910	23.090	23.150	23.150	6,523,787
2026-08-19	25.380	25.380	23.370	23.390	23.390	14,692,800
2026-08-18	24.760	25.680	24.300	25.180	25.180	11,006,000
2026-08-17	24.500	24.870	24.150	24.830	24.830	6,700,527
2026-08-14	24.180	24.780	24.080	24.230	24.230	6,798,372
2026-08-13	24.580	24.760	24.150	24.170	24.170	6,618,800
2026-08-12	24.480	24.690	24.470	24.580	24.580	4,149,023
2026-08-11	24.950	25.220	24.450	24.600	24.600	7,680,818
2026-08-10	25.170	25.280	24.530	25.250	25.250	7,769,068
2026-08-07	24.610	25.200	24.200	25.120	25.120	11,441,339
2026-08-06	24.970	25.230	24.430	24.590	24.590	9,875,552
2026-08-05	24.810	25.180	24.700	24.970	24.970	9,121,042
2026-08-04	24.710	24.930	24.600	24.810	24.810	5,499,105
2026-08-03	24.680	25.000	24.520	24.700	24.700	5,451,483
2026-07-31	24.920	25.090	24.420	24.420	24.420	9,133,853
2026-07-30	24.060	24.950	23.990	24.430	24.430	9,258,369
2026-07-29	23.520	24.420	23.170	24.340	24.340	9,023,201
2026-07-28	23.250	23.940	23.100	23.520	23.520	7,112,840
2026-07-27	22.300	23.540	22.300	23.430	23.430	7,984,700
2026-07-24	22.860	23.270	22.390	22.390	22.390	6,086,080
2026-07-23	22.640	23.240	22.510	23.130	23.130	6,880,251
2026-07-22	22.870	22.950	22.410	22.510	22.510	7,896,936
2026-07-21	22.230	23.080	21.690	23.060	23.060	11,110,510
2026-07-20	23.000	23.350	21.530	22.260	22.260	12,854,319
2026-07-17	24.550	24.630	22.700	22.800	22.800	13,137,235

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2280 CNY
2025-05-21	0.2207 CNY
2024-06-04	0.1190 CNY
2023-06-07	0.2500 CNY
2022-05-31	0.0830 CNY
2021-07-16	0.1050 CNY
2020-06-01	0.0690 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.