Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	56.790	58.080	56.600	57.420	56.047	5,494,199
2023-01-30	56.900	57.990	55.860	57.450	56.076	10,854,413
2023-01-20	55.660	57.770	55.600	56.690	55.334	14,998,158
2023-01-19	51.550	53.680	51.550	53.450	52.172	5,678,524
2023-01-18	51.500	52.090	50.600	51.970	50.727	4,118,210
2023-01-17	50.260	51.710	49.820	51.050	49.829	4,701,844
2023-01-16	48.850	50.510	48.850	49.910	48.716	5,400,703
2023-01-13	48.700	49.350	48.500	48.910	47.740	3,733,940
2023-01-12	50.330	50.500	48.970	49.010	47.838	4,931,722
2023-01-11	49.480	49.900	48.880	48.910	47.740	3,906,268
2023-01-10	49.730	49.740	48.570	49.000	47.828	3,978,807
2023-01-09	49.760	50.170	49.460	49.520	48.336	2,998,974
2023-01-06	49.910	50.770	49.600	49.750	48.560	3,065,412
2023-01-05	49.690	50.270	49.560	49.960	48.765	3,534,071
2023-01-04	50.020	50.870	49.260	49.750	48.560	4,028,957
2023-01-03	49.380	50.700	48.810	50.290	49.087	4,930,860
2022-12-30	49.000	49.750	48.850	49.150	47.975	1,937,354
2022-12-29	47.870	49.450	47.710	49.150	47.975	3,845,035
2022-12-28	48.650	49.100	47.720	47.850	46.706	2,979,100
2022-12-27	48.430	49.140	47.900	48.650	47.486	2,474,825
2022-12-26	46.660	48.330	46.470	48.250	47.096	2,843,833
2022-12-23	47.100	47.500	46.090	46.510	45.398	2,761,717
2022-12-22	47.790	48.440	47.000	47.350	46.218	2,429,503
2022-12-21	48.200	48.440	47.250	47.560	46.423	2,540,186
2022-12-20	48.640	49.200	48.000	48.110	46.959	2,322,300
2022-12-19	49.500	50.000	48.740	48.780	47.613	2,242,050
2022-12-16	50.000	50.000	48.650	49.300	48.121	3,283,779
2022-12-15	49.600	50.220	49.500	50.110	48.912	2,678,794
2022-12-14	50.300	50.930	49.720	49.930	48.736	2,904,903
2022-12-13	51.940	52.000	50.010	50.040	48.843	5,697,673
2022-12-12	50.500	52.390	50.080	51.920	50.678	7,026,880
2022-12-09	50.000	50.470	49.320	50.000	48.804	5,205,735
2022-12-08	50.560	50.560	49.590	49.820	48.629	4,061,340
2022-12-07	50.900	51.630	50.480	50.560	49.351	3,245,910
2022-12-06	50.360	51.200	49.560	50.950	49.731	5,656,920
2022-12-05	51.500	51.800	50.400	50.650	49.439	4,501,300
2022-12-02	51.680	52.350	51.100	51.160	49.936	2,986,600
2022-12-01	51.500	52.680	51.200	51.810	50.571	3,745,100
2022-11-30	51.280	51.670	50.520	51.080	49.858	3,293,824
2022-11-29	50.830	51.700	50.550	51.370	50.141	3,374,791
2022-11-28	50.550	51.360	50.160	50.800	49.585	3,953,376
2022-11-25	51.510	52.310	50.920	51.100	49.878	4,962,298
2022-11-24	52.500	53.190	51.350	51.570	50.337	5,367,034
2022-11-23	52.600	53.090	51.310	52.300	51.049	4,551,440
2022-11-22	54.200	54.910	52.680	52.820	51.557	5,481,413
2022-11-21	52.720	53.910	52.100	53.910	52.621	4,117,373
2022-11-18	53.050	54.290	52.690	52.700	51.440	3,667,498
2022-11-17	52.800	53.480	52.120	53.300	52.025	4,771,925
2022-11-16	54.500	55.350	53.090	53.270	51.996	5,077,004
2022-11-15	52.500	54.420	52.050	54.210	52.914	6,040,869
2022-11-14	52.400	53.260	51.880	52.570	51.313	3,553,363
2022-11-11	53.300	53.550	51.530	52.480	51.225	6,969,148
2022-11-10	53.800	54.260	52.200	52.400	51.147	6,314,362
2022-11-09	54.120	55.040	53.410	54.120	52.826	5,635,575
2022-11-08	53.550	54.240	53.070	53.630	52.347	4,321,361
2022-11-07	54.400	55.350	52.980	53.630	52.347	6,118,822
2022-11-04	54.690	54.750	53.530	54.390	53.089	8,154,338
2022-11-03	54.200	55.690	53.600	54.880	53.567	7,360,794
2022-11-02	54.460	55.260	53.700	54.180	52.884	5,969,410
2022-11-01	55.230	55.450	53.550	54.520	53.216	7,419,462

← NewerPage 16 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.