Sinofibers Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 21.050 | 21.220 | 20.360 | 20.360 | 20.077 | 3,696,043 |
| 2024-07-22 | 21.200 | 21.480 | 20.950 | 21.090 | 20.797 | 3,706,700 |
| 2024-07-19 | 21.000 | 21.500 | 20.910 | 21.200 | 20.905 | 4,149,100 |
| 2024-07-18 | 20.800 | 21.120 | 20.380 | 21.020 | 20.728 | 4,107,911 |
| 2024-07-17 | 20.900 | 21.190 | 20.720 | 20.890 | 20.600 | 4,370,211 |
| 2024-07-16 | 20.400 | 21.000 | 20.380 | 20.920 | 20.629 | 3,195,741 |
| 2024-07-15 | 20.880 | 21.020 | 20.500 | 20.540 | 20.255 | 2,812,310 |
| 2024-07-12 | 20.980 | 21.180 | 20.800 | 20.890 | 20.600 | 3,055,400 |
| 2024-07-11 | 20.570 | 21.100 | 20.410 | 20.980 | 20.688 | 4,810,902 |
| 2024-07-10 | 20.190 | 20.610 | 20.000 | 20.120 | 19.840 | 3,548,052 |
| 2024-07-09 | 19.970 | 20.290 | 19.460 | 20.200 | 19.919 | 5,590,280 |
| 2024-07-08 | 20.930 | 20.930 | 19.830 | 19.970 | 19.692 | 5,283,855 |
| 2024-07-05 | 20.470 | 21.080 | 20.210 | 20.920 | 20.629 | 3,520,419 |
| 2024-07-04 | 20.850 | 20.940 | 20.420 | 20.550 | 20.264 | 3,431,902 |
| 2024-07-03 | 21.020 | 21.060 | 20.660 | 20.780 | 20.491 | 3,115,754 |
| 2024-07-02 | 21.340 | 21.430 | 20.830 | 20.970 | 20.679 | 3,841,787 |
| 2024-07-01 | 21.620 | 21.650 | 20.760 | 21.260 | 20.965 | 5,792,671 |
| 2024-06-28 | 21.500 | 22.250 | 21.420 | 21.500 | 21.201 | 5,860,920 |
| 2024-06-27 | 22.300 | 22.380 | 21.380 | 21.420 | 21.122 | 4,814,400 |
| 2024-06-26 | 21.850 | 22.460 | 21.750 | 22.430 | 22.118 | 3,909,025 |
| 2024-06-25 | 22.060 | 22.450 | 21.780 | 21.960 | 21.655 | 3,360,697 |
| 2024-06-24 | 22.910 | 23.330 | 22.080 | 22.150 | 21.842 | 5,375,491 |
| 2024-06-21 | 22.900 | 23.180 | 22.780 | 23.060 | 22.739 | 3,258,570 |
| 2024-06-20 | 23.420 | 23.730 | 22.990 | 23.000 | 22.680 | 4,684,400 |
| 2024-06-19 | 24.120 | 24.200 | 23.580 | 23.660 | 23.331 | 4,530,600 |
| 2024-06-18 | 23.700 | 24.390 | 23.700 | 24.190 | 23.854 | 5,761,370 |
| 2024-06-17 | 23.500 | 24.120 | 23.240 | 23.800 | 23.469 | 6,525,877 |
| 2024-06-14 | 23.900 | 23.900 | 23.120 | 23.630 | 23.302 | 11,806,200 |
| 2024-06-13 | 24.900 | 25.070 | 23.840 | 23.930 | 23.597 | 11,846,147 |
| 2024-06-12 | 25.230 | 25.790 | 25.000 | 25.040 | 24.692 | 6,383,800 |
| 2024-06-11 | 25.000 | 25.520 | 24.660 | 25.490 | 25.136 | 5,005,947 |
| 2024-06-07 | 25.400 | 25.740 | 24.760 | 25.330 | 24.978 | 5,907,490 |
| 2024-06-06 | 26.510 | 26.680 | 25.000 | 25.120 | 24.771 | 10,340,100 |
| 2024-06-05 | 26.700 | 27.470 | 26.460 | 26.500 | 26.132 | 11,513,000 |
| 2024-06-04 | 25.000 | 27.230 | 24.910 | 27.050 | 26.674 | 14,517,400 |
| 2024-06-03 | 25.080 | 25.540 | 24.800 | 25.190 | 24.723 | 4,059,570 |
| 2024-05-31 | 25.300 | 25.800 | 25.230 | 25.330 | 24.860 | 5,764,491 |
| 2024-05-30 | 24.970 | 25.340 | 24.520 | 25.150 | 24.683 | 4,153,025 |
| 2024-05-29 | 24.880 | 25.460 | 24.660 | 24.910 | 24.448 | 3,626,200 |
| 2024-05-28 | 25.180 | 25.340 | 24.710 | 24.800 | 24.340 | 4,281,591 |
| 2024-05-27 | 25.000 | 25.420 | 24.450 | 25.400 | 24.929 | 5,601,600 |
| 2024-05-24 | 26.010 | 26.200 | 24.930 | 25.090 | 24.624 | 9,507,182 |
| 2024-05-23 | 27.500 | 27.500 | 26.230 | 26.260 | 25.773 | 8,256,000 |
| 2024-05-22 | 27.200 | 27.290 | 26.750 | 27.280 | 26.774 | 7,079,242 |
| 2024-05-21 | 27.850 | 27.880 | 27.100 | 27.220 | 26.715 | 10,324,851 |
| 2024-05-20 | 28.550 | 29.370 | 28.100 | 28.180 | 27.657 | 13,930,658 |
| 2024-05-17 | 28.050 | 29.150 | 27.840 | 28.750 | 28.216 | 16,430,697 |
| 2024-05-16 | 27.000 | 28.310 | 26.880 | 28.250 | 27.726 | 17,024,873 |
| 2024-05-15 | 26.180 | 27.620 | 25.790 | 27.150 | 26.646 | 13,514,343 |
| 2024-05-14 | 26.610 | 27.040 | 26.120 | 26.250 | 25.763 | 7,751,917 |
| 2024-05-13 | 26.500 | 27.480 | 25.810 | 26.960 | 26.460 | 11,359,120 |
| 2024-05-10 | 26.450 | 27.500 | 25.640 | 27.230 | 26.725 | 16,384,460 |
| 2024-05-09 | 25.550 | 26.460 | 25.500 | 26.310 | 25.822 | 8,934,232 |
| 2024-05-08 | 26.230 | 26.250 | 25.450 | 25.550 | 25.076 | 6,974,795 |
| 2024-05-07 | 25.530 | 26.420 | 25.340 | 26.310 | 25.822 | 10,400,028 |
| 2024-05-06 | 25.170 | 25.860 | 24.880 | 25.580 | 25.105 | 9,690,633 |
| 2024-04-30 | 25.580 | 25.580 | 24.600 | 24.630 | 24.173 | 9,240,584 |
| 2024-04-29 | 25.400 | 25.950 | 25.000 | 25.650 | 25.174 | 9,889,255 |
| 2024-04-26 | 24.440 | 25.220 | 24.410 | 25.050 | 24.585 | 8,521,212 |
| 2024-04-25 | 24.600 | 25.240 | 24.380 | 24.690 | 24.232 | 7,638,427 |
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.