Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	48.580	49.160	47.170	47.450	46.315	6,001,574
2022-07-28	48.780	49.190	48.010	48.770	47.604	4,372,600
2022-07-27	48.370	50.120	48.320	48.570	47.408	5,277,672
2022-07-26	47.590	49.000	47.590	48.680	47.516	4,377,883
2022-07-25	48.800	49.410	47.370	47.580	46.442	4,998,389
2022-07-22	49.900	50.390	48.260	48.550	47.389	6,647,768
2022-07-21	50.790	50.800	49.430	49.800	48.609	8,311,174
2022-07-20	49.000	51.290	48.980	50.900	49.683	12,349,562
2022-07-19	47.180	49.330	46.810	48.600	47.438	8,760,136
2022-07-18	49.010	49.090	45.500	47.410	46.276	11,872,171
2022-07-15	49.250	50.630	48.800	48.840	47.672	9,119,949
2022-07-14	49.020	50.500	48.610	49.600	48.414	7,391,146
2022-07-13	49.610	49.880	48.150	49.050	47.877	5,856,878
2022-07-12	49.870	51.180	49.300	49.600	48.414	8,778,153
2022-07-11	50.150	50.180	48.260	50.060	48.863	6,856,587
2022-07-08	50.730	51.530	49.700	50.020	48.824	6,678,754
2022-07-07	50.940	51.860	50.010	50.500	49.292	10,573,465
2022-07-06	50.770	52.290	50.330	50.910	49.692	11,394,372
2022-07-05	49.550	51.260	49.000	51.200	49.975	12,652,278
2022-07-04	47.960	50.090	46.850	49.640	48.453	9,349,909
2022-07-01	48.100	49.190	47.350	47.960	46.813	5,658,764
2022-06-30	47.210	48.720	47.200	48.200	47.047	6,077,945
2022-06-29	48.800	49.250	47.100	47.210	46.081	6,314,492
2022-06-28	47.960	49.450	47.880	48.710	47.545	8,087,767
2022-06-27	49.300	49.510	47.660	48.110	46.959	7,551,884
2022-06-24	47.190	49.750	47.170	48.780	47.613	11,247,888
2022-06-23	44.420	46.920	44.080	46.830	45.710	8,563,375
2022-06-22	45.540	46.270	44.070	44.200	43.143	6,098,591
2022-06-21	47.240	47.370	45.040	45.530	44.441	6,707,321
2022-06-20	45.300	47.300	45.200	46.910	45.788	10,156,020
2022-06-17	44.370	45.250	43.980	45.250	44.168	4,886,387
2022-06-16	44.420	45.850	44.160	44.840	43.768	4,222,782
2022-06-15	44.490	45.460	44.400	44.400	43.338	4,782,959
2022-06-14	45.450	45.650	43.780	44.690	43.621	7,456,048
2022-06-13	45.330	46.250	45.200	46.070	44.968	6,011,398
2022-06-10	43.600	46.010	43.550	45.970	44.871	10,620,755
2022-06-09	46.340	46.340	43.910	43.910	42.860	7,549,252
2022-06-08	46.830	47.160	45.310	46.300	45.193	6,165,080
2022-06-07	46.620	48.230	46.440	47.180	46.052	7,695,240
2022-06-06	45.800	46.890	45.340	46.620	45.505	7,614,289
2022-06-02	44.400	45.760	44.110	45.740	44.646	5,855,505
2022-06-01	45.240	45.970	44.380	44.550	43.485	6,555,162
2022-05-31	45.420	45.590	44.120	45.400	44.314	6,128,031
2022-05-30	45.470	45.750	44.210	45.420	44.253	4,583,911
2022-05-27	45.280	46.770	45.020	45.330	44.165	5,478,585
2022-05-26	44.180	46.300	44.030	44.960	43.805	5,803,428
2022-05-25	43.210	44.480	43.020	44.300	43.162	4,471,115
2022-05-24	45.890	46.960	43.390	43.640	42.518	8,307,336
2022-05-23	44.550	45.950	43.900	45.720	44.545	6,419,600
2022-05-20	45.830	46.690	44.010	45.000	43.844	9,288,500
2022-05-19	45.490	46.140	44.570	45.210	44.048	8,757,247
2022-05-18	46.210	47.330	45.710	45.950	44.769	6,457,724
2022-05-17	47.230	48.000	45.630	45.930	44.750	11,885,030
2022-05-16	48.400	50.420	48.400	49.320	48.052	5,585,601
2022-05-13	46.990	49.280	46.980	47.930	46.698	6,363,822
2022-05-12	46.480	47.470	45.910	46.740	45.539	4,003,116
2022-05-11	47.800	48.800	45.850	46.600	45.402	7,606,870
2022-05-10	47.520	49.100	47.120	47.480	46.260	5,275,173
2022-05-09	48.200	48.960	47.000	48.340	47.098	4,596,000
2022-05-06	47.510	49.500	47.160	48.500	47.254	5,230,307

← NewerPage 18 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.