Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	46.000	49.330	45.570	48.660	47.409	7,444,451
2022-04-29	43.280	47.300	43.000	46.550	45.354	8,148,104
2022-04-28	42.840	43.880	42.590	43.240	42.129	6,325,735
2022-04-27	39.570	42.510	39.500	42.500	41.408	4,119,274
2022-04-26	39.940	41.800	39.000	39.930	38.904	4,674,604
2022-04-25	42.300	42.500	39.930	39.970	38.943	3,993,726
2022-04-22	43.130	43.800	42.450	43.200	42.090	1,699,499
2022-04-21	44.990	45.870	43.100	43.200	42.090	2,887,697
2022-04-20	45.100	46.190	44.500	44.770	43.619	3,447,450
2022-04-19	44.880	45.900	44.500	45.070	43.912	3,160,550
2022-04-18	42.010	45.390	41.600	44.990	43.834	4,451,894
2022-04-15	43.520	43.620	42.000	42.690	41.593	4,845,724
2022-04-14	44.350	45.080	43.510	44.130	42.996	3,038,020
2022-04-13	45.500	45.600	43.800	44.000	42.869	3,147,492
2022-04-12	45.760	46.190	44.880	46.090	44.906	3,634,360
2022-04-11	48.500	48.600	45.560	45.890	44.711	5,451,588
2022-04-08	48.630	49.300	47.500	48.810	47.556	3,682,056
2022-04-07	49.050	50.070	48.280	48.330	47.088	3,261,803
2022-04-06	51.000	51.000	49.230	49.290	48.023	4,023,800
2022-04-01	51.300	51.700	50.660	51.100	49.787	3,176,800
2022-03-31	53.400	53.400	50.660	51.450	50.128	5,806,269
2022-03-30	53.120	53.600	52.010	53.420	52.047	4,147,598
2022-03-29	50.700	53.360	50.700	52.480	51.131	7,916,899
2022-03-28	51.550	51.890	49.800	50.250	48.959	6,549,016
2022-03-25	53.020	54.540	51.730	51.900	50.566	4,966,701
2022-03-24	52.700	53.600	50.920	53.000	51.638	6,873,106
2022-03-23	51.900	54.890	51.730	53.420	52.047	8,874,359
2022-03-22	54.300	54.680	51.900	52.000	50.664	7,127,299
2022-03-21	54.220	55.960	52.200	54.750	53.343	6,365,837
2022-03-18	55.350	55.350	53.580	54.100	52.710	8,080,425
2022-03-17	59.000	59.160	55.500	55.890	54.454	13,448,104
2022-03-16	56.700	60.990	52.830	58.390	56.889	16,119,474
2022-03-15	58.000	61.460	55.790	56.910	55.447	23,161,023
2022-03-14	54.150	57.450	54.000	55.020	53.606	5,460,580
2022-03-11	56.210	56.660	52.250	55.210	53.791	6,467,614
2022-03-10	55.400	57.460	55.030	57.020	55.555	8,496,371
2022-03-09	54.370	55.200	51.670	54.550	53.148	8,401,202
2022-03-08	54.080	56.280	53.610	54.180	52.788	9,107,903
2022-03-07	53.400	55.500	53.100	54.180	52.788	8,554,793
2022-03-04	53.490	55.400	52.500	53.270	51.901	4,766,354
2022-03-03	54.080	54.780	52.420	54.180	52.788	5,136,073
2022-03-02	53.800	54.320	52.830	54.140	52.749	4,405,438
2022-03-01	54.000	54.180	53.080	53.760	52.378	5,252,524
2022-02-28	51.920	54.390	51.910	54.050	52.661	8,301,225
2022-02-25	51.000	52.350	50.610	51.910	50.576	5,101,177
2022-02-24	51.220	52.060	49.680	50.750	49.446	7,262,676
2022-02-23	48.540	51.620	48.380	51.360	50.040	7,047,415
2022-02-22	48.290	49.170	47.510	48.600	47.351	3,648,011
2022-02-21	48.260	50.180	47.500	48.070	46.835	4,968,742
2022-02-18	48.380	48.490	47.500	48.350	47.107	2,864,713
2022-02-17	47.800	49.250	47.700	48.810	47.556	3,566,149
2022-02-16	47.910	48.600	47.340	48.050	46.815	3,141,200
2022-02-15	45.960	48.100	45.800	47.920	46.688	5,548,300
2022-02-14	45.560	48.230	45.410	46.100	44.915	5,252,900
2022-02-11	46.920	47.060	45.120	45.430	44.262	3,596,205
2022-02-10	47.320	47.860	46.680	47.060	45.851	3,671,593
2022-02-09	46.200	47.800	45.800	47.370	46.153	4,742,799
2022-02-08	47.660	48.120	44.520	46.200	45.013	9,479,169
2022-02-07	48.810	49.000	46.880	47.470	46.250	3,948,614
2022-01-28	48.280	48.770	46.080	47.770	46.542	4,928,898

← NewerPage 19 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.