Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	41.500	41.680	41.210	41.350	40.583	2,136,602
2023-07-25	40.930	41.680	40.910	41.600	40.828	3,108,231
2023-07-24	40.890	41.110	40.620	40.690	39.935	2,114,481
2023-07-21	41.020	41.300	40.800	40.880	40.121	2,705,074
2023-07-20	41.900	42.060	41.010	41.020	40.259	3,238,286
2023-07-19	42.090	42.300	41.470	41.710	40.936	3,321,152
2023-07-18	42.370	42.370	41.910	42.160	41.378	2,903,021
2023-07-17	42.320	42.540	42.010	42.380	41.593	2,621,132
2023-07-14	42.960	43.040	42.110	42.320	41.535	4,267,940
2023-07-13	43.000	43.400	42.690	42.970	42.173	3,529,675
2023-07-12	44.220	44.250	42.850	42.930	42.133	4,989,192
2023-07-11	43.900	44.320	43.630	44.180	43.360	2,913,601
2023-07-10	43.930	44.780	43.010	43.900	43.085	6,069,176
2023-07-07	45.290	45.290	43.360	43.600	42.791	7,925,838
2023-07-06	46.490	46.940	45.260	45.350	44.508	5,823,350
2023-07-05	47.060	47.100	46.120	46.490	45.627	4,658,000
2023-07-04	47.110	47.870	46.710	46.990	46.118	4,430,223
2023-07-03	47.270	47.850	46.760	47.130	46.255	6,298,477
2023-06-30	45.400	48.580	45.400	47.260	46.383	12,379,378
2023-06-29	45.400	46.180	45.030	45.450	44.607	3,199,135
2023-06-28	45.340	45.890	44.510	45.680	44.832	3,673,424
2023-06-27	45.360	45.960	45.200	45.300	44.459	3,110,274
2023-06-26	46.160	46.590	45.260	45.380	44.538	4,061,844
2023-06-21	46.720	46.850	45.930	46.010	45.156	3,500,216
2023-06-20	45.630	46.690	45.200	46.350	45.490	5,628,348
2023-06-19	45.620	45.880	45.310	45.480	44.636	2,736,801
2023-06-16	46.520	46.790	45.420	45.660	44.813	5,034,799
2023-06-15	45.500	46.600	45.300	46.310	45.451	4,269,710
2023-06-14	45.360	45.930	45.170	45.600	44.754	2,583,239
2023-06-13	45.300	45.430	44.710	45.370	44.528	2,637,307
2023-06-12	45.550	45.940	45.010	45.300	44.459	2,923,582
2023-06-09	45.900	46.160	45.000	45.630	44.783	4,043,606
2023-06-08	45.340	46.210	45.190	45.900	45.048	3,257,375
2023-06-07	45.680	45.950	45.200	45.310	44.469	2,572,478
2023-06-06	47.160	47.170	45.750	45.800	44.705	4,783,957
2023-06-05	48.100	48.340	47.170	47.170	46.042	2,315,852
2023-06-02	47.810	48.290	47.560	47.930	46.784	2,411,450
2023-06-01	47.540	48.350	47.080	47.860	46.715	2,774,166
2023-05-31	47.220	47.980	47.050	47.540	46.403	2,844,733
2023-05-30	47.430	47.480	46.330	47.310	46.179	3,448,185
2023-05-29	48.700	48.980	47.000	47.430	46.296	3,953,863
2023-05-26	49.010	49.040	47.900	48.070	46.920	2,816,967
2023-05-25	48.470	49.280	48.080	48.630	47.467	3,578,861
2023-05-24	48.270	48.960	47.800	48.350	47.194	3,591,409
2023-05-23	48.850	49.180	48.300	48.300	47.145	2,183,684
2023-05-22	49.400	49.560	48.650	48.930	47.760	2,571,966
2023-05-19	49.100	49.660	48.800	49.250	48.072	2,408,408
2023-05-18	49.300	49.800	48.760	48.990	47.818	2,850,679
2023-05-17	48.400	49.720	48.110	49.420	48.238	3,714,594
2023-05-16	48.350	48.780	48.110	48.300	47.145	2,244,052
2023-05-15	47.250	48.450	47.240	48.330	47.174	2,739,118
2023-05-12	48.140	48.260	47.200	47.430	46.296	2,409,164
2023-05-11	49.160	49.200	47.810	47.850	46.706	3,422,929
2023-05-10	49.090	49.290	48.050	48.820	47.652	4,014,831
2023-05-09	50.980	50.980	48.940	49.000	47.828	5,701,514
2023-05-08	51.000	51.300	50.630	51.110	49.888	3,855,559
2023-05-05	51.930	52.030	50.520	50.610	49.400	4,063,221
2023-05-04	52.310	52.910	51.780	51.940	50.698	3,944,925
2023-04-28	52.250	52.500	51.600	52.420	51.166	3,751,532
2023-04-27	50.500	53.000	50.490	52.200	50.952	5,999,187

← NewerPage 14 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.