Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	53.400	55.700	53.000	55.230	53.909	9,863,470
2022-10-28	56.000	57.610	54.350	54.520	53.216	13,775,155
2022-10-27	55.050	55.990	54.300	55.320	53.997	6,095,571
2022-10-26	53.580	55.610	52.640	55.270	53.948	10,137,397
2022-10-25	53.870	54.000	52.800	53.590	52.308	7,893,133
2022-10-24	51.200	54.960	51.200	53.850	52.562	16,675,412
2022-10-21	50.740	52.000	50.480	51.000	49.780	4,471,144
2022-10-20	50.500	51.800	49.850	50.850	49.634	5,551,491
2022-10-19	51.390	51.500	50.130	50.420	49.214	5,879,204
2022-10-18	51.640	51.810	50.910	51.390	50.161	5,777,287
2022-10-17	51.000	52.250	50.100	51.650	50.415	12,877,116
2022-10-14	47.180	51.330	47.180	50.460	49.253	22,408,233
2022-10-13	43.300	45.320	43.200	44.940	43.865	6,585,209
2022-10-12	45.250	45.280	41.500	43.800	42.752	12,442,867
2022-10-11	45.300	46.210	44.240	45.250	44.168	5,110,929
2022-10-10	45.700	46.950	44.850	45.070	43.992	5,678,009
2022-09-30	47.800	47.870	45.700	45.700	44.607	6,373,995
2022-09-29	47.670	49.190	47.450	48.120	46.969	6,394,068
2022-09-28	47.690	49.000	47.290	47.550	46.413	6,907,789
2022-09-27	46.980	48.240	46.910	48.080	46.930	6,888,069
2022-09-26	48.000	48.300	46.430	46.800	45.681	5,419,524
2022-09-23	47.480	49.000	47.380	48.000	46.852	9,085,803
2022-09-22	44.880	49.410	44.880	47.460	46.325	17,468,313
2022-09-21	45.100	45.310	44.270	45.020	43.943	3,818,800
2022-09-20	44.640	46.250	44.300	45.290	44.207	5,281,266
2022-09-19	47.210	47.350	44.060	44.100	43.045	7,479,233
2022-09-16	47.020	48.940	46.980	47.300	46.169	9,441,223
2022-09-15	47.400	47.550	46.300	47.420	46.286	6,552,049
2022-09-14	45.910	47.880	45.830	47.300	46.169	6,632,594
2022-09-13	46.220	46.980	46.150	46.560	45.446	2,949,486
2022-09-09	46.190	46.650	45.820	46.200	45.095	3,164,484
2022-09-08	46.020	47.200	45.770	46.420	45.310	5,005,269
2022-09-07	46.000	46.500	45.670	46.060	44.958	3,441,279
2022-09-06	45.890	46.450	45.500	46.240	45.134	3,627,289
2022-09-05	46.140	46.690	45.430	45.650	44.558	3,066,627
2022-09-02	46.000	46.770	45.300	46.560	45.446	4,490,030
2022-09-01	46.380	47.140	45.920	46.410	45.300	4,094,774
2022-08-31	47.030	47.280	46.060	46.200	45.095	4,801,072
2022-08-30	48.300	48.720	46.220	47.100	45.974	10,802,493
2022-08-29	45.880	49.410	45.700	49.300	48.121	11,173,623
2022-08-26	47.900	48.130	46.010	46.410	45.300	4,796,347
2022-08-25	46.750	47.940	46.750	47.650	46.510	3,688,053
2022-08-24	49.300	49.540	46.900	47.190	46.061	6,368,340
2022-08-23	49.330	49.900	48.870	49.210	48.033	3,649,197
2022-08-22	48.870	49.730	48.510	49.540	48.355	4,335,265
2022-08-19	50.410	50.660	48.720	48.810	47.643	7,327,100
2022-08-18	48.800	50.960	48.260	50.400	49.195	11,994,690
2022-08-17	48.860	49.280	47.760	48.450	47.291	5,718,426
2022-08-16	47.950	50.080	47.510	48.780	47.613	8,802,455
2022-08-15	47.950	48.590	47.700	48.160	47.008	3,785,498
2022-08-12	49.510	50.280	47.740	47.790	46.647	7,032,156
2022-08-11	48.990	49.670	48.400	49.500	48.316	5,668,131
2022-08-10	48.580	50.290	48.480	48.980	47.809	8,729,115
2022-08-09	47.460	49.280	47.000	48.970	47.799	7,546,100
2022-08-08	46.290	48.240	46.060	47.720	46.579	6,306,325
2022-08-05	46.560	46.860	45.660	46.600	45.486	5,278,944
2022-08-04	48.120	48.270	45.900	46.400	45.290	7,447,001
2022-08-03	46.400	48.880	46.060	47.560	46.423	10,426,370
2022-08-02	47.380	48.160	45.670	46.000	44.900	7,465,070
2022-08-01	47.210	48.140	46.310	47.940	46.793	5,178,268

← NewerPage 17 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.