Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	25.200	25.580	24.970	24.970	24.507	2,673,218
2024-01-18	25.180	25.630	24.570	25.390	24.919	3,742,915
2024-01-17	26.380	26.450	25.450	25.480	25.007	3,169,822
2024-01-16	26.510	26.830	26.030	26.380	25.890	2,517,808
2024-01-15	26.890	26.900	26.360	26.610	26.116	2,504,000
2024-01-12	27.190	27.430	26.900	26.980	26.479	2,706,550
2024-01-11	26.500	27.360	26.460	27.230	26.725	3,428,550
2024-01-10	26.600	27.180	26.010	26.550	26.057	3,104,987
2024-01-09	26.090	27.500	26.000	26.670	26.175	5,357,662
2024-01-08	27.550	27.550	26.030	26.080	25.596	5,963,550
2024-01-05	28.770	28.950	27.520	27.680	27.166	3,959,235
2024-01-04	29.300	29.300	28.620	28.760	28.226	2,323,930
2024-01-03	29.700	29.800	29.120	29.370	28.825	2,656,978
2024-01-02	29.720	30.450	29.550	29.820	29.267	3,805,500
2023-12-29	29.930	30.080	29.620	29.830	29.276	3,309,801
2023-12-28	28.210	30.380	28.110	29.860	29.306	6,324,763
2023-12-27	28.450	28.580	27.820	28.270	27.745	2,908,500
2023-12-26	29.040	29.050	28.350	28.460	27.932	2,803,602
2023-12-25	29.180	29.920	28.800	29.040	28.501	4,420,265
2023-12-22	28.410	29.570	28.210	29.210	28.668	5,787,990
2023-12-21	28.190	28.710	27.690	28.500	27.971	3,801,715
2023-12-20	28.680	29.420	28.200	28.200	27.677	3,635,100
2023-12-19	28.010	28.700	27.940	28.550	28.020	2,944,764
2023-12-18	28.700	28.710	27.970	28.080	27.559	2,782,438
2023-12-15	29.170	29.400	28.810	28.830	28.295	1,877,970
2023-12-14	29.470	29.910	29.080	29.150	28.609	2,090,500
2023-12-13	29.630	30.040	29.360	29.370	28.825	2,598,799
2023-12-12	29.460	29.980	29.400	29.780	29.227	3,416,979
2023-12-11	29.290	29.560	28.600	29.450	28.903	2,964,265
2023-12-08	29.380	29.530	29.040	29.040	28.501	2,363,993
2023-12-07	29.450	29.570	28.820	29.430	28.884	2,850,534
2023-12-06	29.190	29.800	29.170	29.490	28.943	3,037,330
2023-12-05	29.950	29.990	29.200	29.200	28.658	2,555,900
2023-12-04	30.030	30.240	29.790	29.950	29.394	2,073,194
2023-12-01	29.980	30.250	29.580	30.010	29.453	2,460,651
2023-11-30	30.850	31.100	29.770	29.900	29.345	3,313,902
2023-11-29	30.580	31.200	30.580	30.910	30.336	3,080,031
2023-11-28	30.390	30.900	30.060	30.810	30.238	2,693,309
2023-11-27	30.780	30.910	30.030	30.300	29.738	3,479,300
2023-11-24	31.550	31.580	30.790	30.860	30.287	3,020,700
2023-11-23	31.420	31.800	31.380	31.570	30.984	1,783,600
2023-11-22	32.200	32.290	31.500	31.500	30.915	2,582,170
2023-11-21	32.630	32.760	32.110	32.180	31.583	3,511,640
2023-11-20	32.060	32.770	31.610	32.620	32.015	4,129,646
2023-11-17	31.700	32.080	31.610	32.060	31.465	2,420,577
2023-11-16	32.410	32.460	31.780	31.780	31.190	2,504,862
2023-11-15	32.500	32.660	32.220	32.420	31.818	2,635,805
2023-11-14	32.300	32.720	32.060	32.250	31.651	3,934,776
2023-11-13	31.590	32.440	31.590	32.290	31.691	4,215,244
2023-11-10	31.730	31.830	31.350	31.710	31.122	2,170,701
2023-11-09	31.910	32.090	31.630	31.770	31.180	2,219,615
2023-11-08	31.800	32.130	31.550	31.880	31.288	3,092,557
2023-11-07	31.870	32.190	31.460	31.850	31.259	4,290,544
2023-11-06	31.350	32.040	31.330	31.870	31.279	3,353,600
2023-11-03	30.600	31.440	30.600	31.250	30.670	2,919,849
2023-11-02	31.320	31.510	30.700	30.710	30.140	2,495,716
2023-11-01	31.350	31.520	31.040	31.320	30.739	2,779,000
2023-10-31	31.300	31.500	31.060	31.220	30.641	3,412,528
2023-10-30	30.990	31.370	30.600	31.300	30.719	4,724,321
2023-10-27	30.430	31.390	30.240	31.130	30.552	5,551,285

← NewerPage 12 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.