Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	29.880	30.630	28.930	30.540	29.973	8,207,381
2023-10-25	30.850	31.580	30.710	30.850	30.277	4,981,086
2023-10-24	30.650	31.040	30.220	30.610	30.042	3,921,645
2023-10-23	31.410	31.430	30.460	30.620	30.052	4,075,282
2023-10-20	31.780	32.140	31.390	31.430	30.847	3,285,900
2023-10-19	32.010	32.630	31.850	31.850	31.259	3,112,402
2023-10-18	32.990	32.990	32.170	32.170	31.573	2,608,450
2023-10-17	32.990	33.060	32.420	32.900	32.289	5,081,480
2023-10-16	33.960	34.090	32.790	32.970	32.358	5,017,940
2023-10-13	34.220	34.220	33.600	34.070	33.438	3,623,400
2023-10-12	34.510	34.690	34.070	34.350	33.713	2,629,765
2023-10-11	34.790	34.940	34.210	34.370	33.732	2,794,307
2023-10-10	34.810	35.220	34.460	34.560	33.919	2,441,707
2023-10-09	35.060	35.180	34.400	34.710	34.066	2,514,700
2023-09-28	34.770	35.270	34.700	35.050	34.400	3,294,400
2023-09-27	34.300	35.220	34.290	34.710	34.066	2,781,023
2023-09-26	34.750	34.890	34.320	34.380	33.742	2,173,745
2023-09-25	34.810	35.050	34.570	34.800	34.154	2,649,497
2023-09-22	34.080	34.930	34.080	34.900	34.252	3,838,232
2023-09-21	34.170	34.590	34.010	34.200	33.565	2,916,300
2023-09-20	34.550	34.700	33.690	34.230	33.595	3,612,033
2023-09-19	35.580	35.690	34.500	34.540	33.899	5,888,051
2023-09-18	35.910	36.130	35.500	35.670	35.008	2,955,467
2023-09-15	36.470	36.670	35.630	36.080	35.410	5,560,656
2023-09-14	37.100	37.300	36.430	36.470	35.793	3,265,683
2023-09-13	38.100	38.100	36.810	37.180	36.490	3,725,427
2023-09-12	38.280	38.440	38.020	38.100	37.393	2,494,300
2023-09-11	38.640	38.770	37.670	38.190	37.481	4,189,500
2023-09-08	38.000	38.580	37.880	38.420	37.707	2,637,403
2023-09-07	39.470	39.470	38.080	38.080	37.373	3,752,540
2023-09-06	38.250	39.620	38.000	39.440	38.708	4,720,347
2023-09-05	38.440	38.770	38.150	38.250	37.540	2,286,657
2023-09-04	38.400	38.570	37.880	38.450	37.736	2,795,565
2023-09-01	39.020	39.300	38.120	38.260	37.550	2,697,700
2023-08-31	39.350	39.480	38.700	39.010	38.286	2,276,125
2023-08-30	39.000	40.100	38.910	39.350	38.620	3,372,099
2023-08-29	37.740	39.330	37.600	39.160	38.433	3,365,816
2023-08-28	39.590	40.080	37.720	37.760	37.059	4,429,835
2023-08-25	38.300	38.580	37.510	37.690	36.991	2,257,325
2023-08-24	38.350	39.100	37.940	38.410	37.697	2,386,400
2023-08-23	39.350	39.690	38.310	38.310	37.599	2,208,371
2023-08-22	39.170	39.780	38.980	39.570	38.836	2,895,533
2023-08-21	40.170	40.380	39.140	39.150	38.423	2,276,241
2023-08-18	40.490	40.930	40.100	40.100	39.356	2,492,701
2023-08-17	39.300	40.650	39.180	40.340	39.591	3,374,978
2023-08-16	40.100	40.510	39.480	39.530	38.796	2,280,902
2023-08-15	40.370	40.700	39.720	40.150	39.405	2,307,900
2023-08-14	40.160	40.470	39.750	40.380	39.631	2,594,300
2023-08-11	41.420	41.590	40.630	40.630	39.876	2,133,001
2023-08-10	41.250	41.740	41.020	41.400	40.632	1,283,797
2023-08-09	41.390	41.570	41.050	41.250	40.484	1,677,989
2023-08-08	41.810	41.970	41.000	41.390	40.622	2,614,567
2023-08-07	42.100	42.230	41.710	42.100	41.319	2,240,025
2023-08-04	41.810	42.660	41.680	42.080	41.299	3,099,393
2023-08-03	41.510	41.990	41.410	41.650	40.877	1,597,694
2023-08-02	41.700	42.000	41.480	41.700	40.926	1,753,399
2023-08-01	42.000	42.220	41.710	41.880	41.103	2,783,103
2023-07-31	41.440	42.130	41.440	41.850	41.073	3,817,028
2023-07-28	41.080	41.600	40.720	41.490	40.720	3,623,540
2023-07-27	41.530	41.690	40.470	40.720	39.964	3,365,759

← NewerPage 13 of 21 · 1,215 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.