Sinofibers Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.670 | 24.850 | 23.630 | 24.770 | 24.310 | 8,260,031 |
| 2024-04-23 | 23.800 | 24.500 | 23.600 | 23.830 | 23.388 | 7,629,425 |
| 2024-04-22 | 25.270 | 25.500 | 24.300 | 24.320 | 23.869 | 8,359,138 |
| 2024-04-19 | 25.010 | 25.660 | 24.800 | 25.370 | 24.899 | 10,652,211 |
| 2024-04-18 | 24.100 | 25.760 | 23.850 | 25.100 | 24.634 | 14,193,989 |
| 2024-04-17 | 23.000 | 24.080 | 23.000 | 24.030 | 23.584 | 9,334,882 |
| 2024-04-16 | 24.230 | 24.250 | 22.380 | 22.440 | 22.024 | 10,081,536 |
| 2024-04-15 | 25.200 | 25.700 | 23.730 | 24.240 | 23.790 | 10,873,747 |
| 2024-04-12 | 25.660 | 26.200 | 25.160 | 25.210 | 24.742 | 7,708,315 |
| 2024-04-11 | 26.400 | 26.400 | 25.760 | 25.830 | 25.351 | 7,702,176 |
| 2024-04-10 | 26.990 | 27.100 | 25.850 | 26.650 | 26.155 | 12,976,812 |
| 2024-04-09 | 26.910 | 28.100 | 26.910 | 27.290 | 26.784 | 11,415,052 |
| 2024-04-08 | 27.900 | 28.570 | 27.000 | 27.010 | 26.509 | 12,205,584 |
| 2024-04-03 | 29.460 | 29.740 | 27.750 | 28.230 | 27.706 | 18,835,191 |
| 2024-04-02 | 30.300 | 31.500 | 29.160 | 29.800 | 29.247 | 24,283,316 |
| 2024-04-01 | 30.770 | 31.650 | 30.110 | 30.480 | 29.914 | 24,048,130 |
| 2024-03-29 | 31.120 | 33.480 | 30.800 | 30.980 | 30.405 | 25,781,947 |
| 2024-03-28 | 27.800 | 31.900 | 27.800 | 31.710 | 31.122 | 34,596,852 |
| 2024-03-27 | 29.500 | 29.970 | 27.000 | 27.370 | 26.862 | 21,002,581 |
| 2024-03-26 | 28.180 | 30.400 | 27.830 | 30.200 | 29.640 | 26,159,842 |
| 2024-03-25 | 26.860 | 29.220 | 26.560 | 28.950 | 28.413 | 27,063,298 |
| 2024-03-22 | 25.900 | 28.370 | 25.880 | 27.480 | 26.970 | 27,224,138 |
| 2024-03-21 | 25.640 | 25.720 | 24.890 | 25.440 | 24.968 | 7,884,500 |
| 2024-03-20 | 26.000 | 26.160 | 25.200 | 25.410 | 24.938 | 8,545,124 |
| 2024-03-19 | 25.360 | 26.550 | 25.320 | 25.820 | 25.341 | 12,050,959 |
| 2024-03-18 | 25.100 | 25.560 | 25.010 | 25.530 | 25.056 | 7,912,487 |
| 2024-03-15 | 24.800 | 25.030 | 24.360 | 24.960 | 24.497 | 5,621,370 |
| 2024-03-14 | 25.030 | 25.440 | 24.560 | 24.840 | 24.379 | 6,246,551 |
| 2024-03-13 | 25.720 | 26.060 | 25.220 | 25.480 | 25.007 | 8,898,786 |
| 2024-03-12 | 25.160 | 25.880 | 24.720 | 25.720 | 25.243 | 9,064,631 |
| 2024-03-11 | 24.230 | 25.460 | 24.020 | 25.050 | 24.585 | 6,822,720 |
| 2024-03-08 | 23.830 | 24.250 | 23.720 | 24.100 | 23.653 | 3,323,878 |
| 2024-03-07 | 24.680 | 24.880 | 23.950 | 23.970 | 23.525 | 4,415,928 |
| 2024-03-06 | 24.760 | 25.050 | 24.150 | 24.700 | 24.242 | 5,183,618 |
| 2024-03-05 | 24.050 | 25.050 | 24.050 | 24.680 | 24.222 | 7,012,614 |
| 2024-03-04 | 24.610 | 24.730 | 24.000 | 24.320 | 23.869 | 4,860,130 |
| 2024-03-01 | 24.480 | 24.890 | 24.300 | 24.720 | 24.261 | 4,605,939 |
| 2024-02-29 | 23.810 | 24.630 | 23.700 | 24.480 | 24.026 | 5,964,760 |
| 2024-02-28 | 25.040 | 25.710 | 23.740 | 23.810 | 23.368 | 8,352,290 |
| 2024-02-27 | 23.810 | 24.850 | 23.780 | 24.850 | 24.389 | 4,904,203 |
| 2024-02-26 | 23.560 | 24.450 | 23.450 | 24.020 | 23.574 | 6,038,022 |
| 2024-02-23 | 23.130 | 23.900 | 22.700 | 23.820 | 23.378 | 6,978,554 |
| 2024-02-22 | 22.430 | 23.180 | 22.420 | 23.100 | 22.671 | 4,503,823 |
| 2024-02-21 | 22.110 | 23.400 | 21.980 | 22.600 | 22.181 | 5,820,337 |
| 2024-02-20 | 22.130 | 22.400 | 21.680 | 22.340 | 21.925 | 4,402,420 |
| 2024-02-19 | 22.470 | 22.600 | 21.910 | 22.260 | 21.847 | 6,748,092 |
| 2024-02-08 | 21.850 | 23.380 | 21.710 | 22.270 | 21.857 | 9,255,800 |
| 2024-02-07 | 20.000 | 22.560 | 20.000 | 21.850 | 21.445 | 10,434,129 |
| 2024-02-06 | 18.000 | 20.130 | 17.820 | 20.020 | 19.648 | 8,783,450 |
| 2024-02-05 | 19.430 | 19.470 | 17.200 | 18.010 | 17.676 | 9,202,745 |
| 2024-02-02 | 20.980 | 21.160 | 18.900 | 19.600 | 19.236 | 6,378,038 |
| 2024-02-01 | 20.900 | 21.550 | 20.590 | 20.830 | 20.443 | 6,175,616 |
| 2024-01-31 | 21.500 | 22.160 | 20.810 | 20.900 | 20.512 | 6,752,678 |
| 2024-01-30 | 22.970 | 23.380 | 22.270 | 22.270 | 21.857 | 4,117,680 |
| 2024-01-29 | 23.800 | 23.990 | 22.950 | 22.990 | 22.563 | 3,328,187 |
| 2024-01-26 | 24.110 | 24.490 | 23.530 | 23.610 | 23.172 | 4,018,396 |
| 2024-01-25 | 23.850 | 24.480 | 23.600 | 24.220 | 23.771 | 5,114,600 |
| 2024-01-24 | 23.840 | 24.050 | 22.810 | 23.780 | 23.339 | 3,738,589 |
| 2024-01-23 | 23.300 | 24.020 | 22.800 | 23.670 | 23.231 | 4,559,834 |
| 2024-01-22 | 24.970 | 25.000 | 23.100 | 23.320 | 22.887 | 4,503,398 |
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.