Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	50.500	51.650	50.350	50.600	49.390	5,350,252
2023-04-25	50.470	51.680	49.500	49.980	48.785	5,237,952
2023-04-24	52.620	53.190	50.100	50.480	49.273	7,493,345
2023-04-21	52.360	54.340	52.220	52.720	51.459	5,868,160
2023-04-20	52.810	53.080	52.000	52.430	51.176	3,041,660
2023-04-19	52.650	53.450	52.380	52.990	51.723	3,449,281
2023-04-18	53.610	53.930	52.570	52.650	51.391	4,106,750
2023-04-17	54.210	54.880	53.180	53.630	52.347	6,766,236
2023-04-14	51.930	52.360	51.590	52.200	50.952	3,257,234
2023-04-13	52.320	52.600	51.700	51.800	50.561	3,421,092
2023-04-12	52.620	52.960	52.050	52.480	51.225	3,054,687
2023-04-11	52.990	53.100	52.130	52.400	51.147	2,986,048
2023-04-10	53.450	53.630	52.260	52.670	51.410	3,735,408
2023-04-07	52.510	54.000	52.360	53.260	51.986	5,645,745
2023-04-06	52.600	52.880	51.960	52.570	51.313	4,453,562
2023-04-04	53.530	54.230	52.000	52.560	51.303	8,266,651
2023-04-03	51.010	51.880	50.650	51.660	50.424	5,086,227
2023-03-31	50.310	51.360	50.050	50.800	49.585	3,757,100
2023-03-30	49.800	50.400	49.700	50.120	48.921	2,970,488
2023-03-29	49.880	50.130	49.250	49.850	48.658	3,443,800
2023-03-28	50.520	51.200	49.810	50.020	48.824	4,581,781
2023-03-27	50.500	51.040	50.270	50.630	49.419	3,668,315
2023-03-24	50.860	51.200	50.510	50.790	49.575	3,289,751
2023-03-23	50.540	51.190	50.300	50.810	49.595	4,127,936
2023-03-22	50.810	50.970	50.180	50.580	49.370	4,142,814
2023-03-21	50.980	51.370	50.350	50.570	49.361	4,570,332
2023-03-20	50.550	51.110	49.850	50.300	49.097	5,237,916
2023-03-17	51.490	51.700	50.400	50.520	49.312	5,075,909
2023-03-16	51.890	52.390	51.010	51.010	49.790	2,930,269
2023-03-15	52.280	53.400	52.040	52.090	50.844	3,678,284
2023-03-14	52.490	52.590	50.990	51.900	50.659	5,201,725
2023-03-13	52.290	52.950	52.100	52.290	51.039	3,414,742
2023-03-10	53.420	53.500	51.960	52.250	51.000	5,151,207
2023-03-09	53.970	53.970	53.000	53.300	52.025	2,418,100
2023-03-08	53.180	54.140	53.180	53.880	52.591	3,107,447
2023-03-07	55.080	55.200	53.170	53.180	51.908	6,222,992
2023-03-06	55.100	56.120	54.820	55.400	54.075	5,293,921
2023-03-03	54.480	55.250	54.480	54.760	53.450	2,827,352
2023-03-02	54.930	55.750	54.710	54.840	53.528	3,779,017
2023-03-01	54.400	55.500	54.330	55.030	53.714	5,038,593
2023-02-28	54.180	54.560	54.020	54.480	53.177	2,912,795
2023-02-27	54.270	54.760	53.900	54.300	53.001	3,698,828
2023-02-24	54.320	54.720	54.100	54.310	53.011	4,313,098
2023-02-23	54.050	54.800	54.050	54.350	53.050	2,383,203
2023-02-22	54.690	54.940	54.090	54.330	53.031	3,375,838
2023-02-21	54.380	55.320	54.230	54.620	53.314	3,362,540
2023-02-20	54.500	54.610	53.500	54.370	53.070	4,106,194
2023-02-17	54.700	55.150	54.100	54.160	52.865	4,150,536
2023-02-16	55.860	56.590	54.470	54.880	53.567	5,758,029
2023-02-15	55.840	56.330	55.330	55.860	54.524	3,395,373
2023-02-14	55.600	56.450	55.550	55.880	54.544	3,411,740
2023-02-13	55.980	56.090	55.290	55.780	54.446	4,215,651
2023-02-10	56.520	56.660	55.380	55.450	54.124	3,777,968
2023-02-09	55.600	56.600	55.580	56.550	55.198	4,255,500
2023-02-08	56.990	57.270	55.580	55.690	54.358	4,672,433
2023-02-07	57.000	57.270	56.210	56.880	55.520	3,440,900
2023-02-06	57.190	57.930	56.570	56.970	55.607	4,664,900
2023-02-03	56.760	57.390	56.520	57.200	55.832	5,302,522
2023-02-02	57.220	58.100	56.750	56.990	55.627	7,150,029
2023-02-01	57.700	58.500	57.260	57.440	56.066	6,359,535

← NewerPage 15 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.