Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	50.130	51.290	47.980	48.200	46.961	5,038,123
2022-01-26	49.700	51.440	49.170	50.320	49.027	5,381,508
2022-01-25	50.460	52.260	48.970	48.970	47.711	3,104,292
2022-01-24	48.700	51.150	48.220	50.470	49.173	3,958,757
2022-01-21	50.100	50.600	48.790	48.920	47.663	4,932,761
2022-01-20	52.700	53.440	50.000	50.540	49.241	6,472,304
2022-01-19	54.200	54.400	52.500	52.900	51.540	4,148,406
2022-01-18	56.000	56.300	53.910	54.200	52.807	6,239,716
2022-01-17	53.430	56.300	52.980	55.840	54.405	3,694,834
2022-01-14	54.900	55.600	52.580	53.330	51.959	6,637,779
2022-01-13	57.110	57.120	54.820	55.000	53.587	3,261,009
2022-01-12	55.280	57.180	54.740	57.100	55.633	3,164,937
2022-01-11	57.370	58.180	55.000	55.220	53.801	4,557,784
2022-01-10	57.500	58.640	56.710	57.370	55.896	3,292,097
2022-01-07	57.050	58.400	57.010	57.800	56.315	4,190,897
2022-01-06	58.880	59.090	56.250	57.010	55.545	7,069,900
2022-01-05	61.280	62.230	58.000	58.800	57.289	8,019,534
2022-01-04	61.200	63.220	61.080	61.750	60.163	4,818,114
2021-12-31	61.700	62.660	60.770	61.880	60.290	6,163,284
2021-12-30	59.300	61.500	58.720	60.900	59.335	7,600,081
2021-12-29	57.550	60.350	57.510	59.300	57.776	10,265,313
2021-12-28	56.750	57.990	56.610	57.440	55.964	3,553,791
2021-12-27	54.680	57.250	54.220	57.080	55.613	4,957,037
2021-12-24	56.650	56.860	54.350	54.430	53.031	5,236,147
2021-12-23	57.050	57.500	56.140	56.300	54.853	3,172,408
2021-12-22	56.600	57.360	55.670	56.720	55.262	3,370,199
2021-12-21	57.500	57.570	56.000	56.340	54.892	3,792,901
2021-12-20	57.890	58.990	56.600	56.710	55.253	4,117,042
2021-12-17	59.750	60.280	57.900	57.980	56.490	4,060,481
2021-12-16	59.920	60.870	59.200	59.750	58.214	3,432,000
2021-12-15	61.470	61.990	59.370	59.570	58.039	6,287,428
2021-12-14	60.300	62.620	59.950	61.460	59.880	6,652,734
2021-12-13	59.260	61.180	58.510	60.620	59.062	6,636,293
2021-12-10	59.010	60.300	58.710	59.720	58.185	6,268,789
2021-12-09	60.010	60.720	59.100	59.330	57.805	6,265,967
2021-12-08	59.450	61.430	59.130	60.500	58.945	6,127,700
2021-12-07	61.420	61.710	58.410	59.540	58.010	7,693,540
2021-12-06	60.610	62.470	60.180	61.420	59.842	6,585,960
2021-12-03	60.210	61.190	59.720	60.590	59.033	8,053,944
2021-12-02	61.730	62.320	58.880	60.200	58.653	11,691,714
2021-12-01	66.910	66.910	61.500	61.860	60.270	12,753,741
2021-11-30	66.310	68.330	66.010	66.940	65.220	5,828,623
2021-11-29	65.100	67.680	64.080	66.460	64.752	7,631,399
2021-11-26	66.650	66.760	63.900	65.280	63.602	6,404,162
2021-11-25	66.980	70.800	65.320	66.240	64.538	9,402,594
2021-11-24	68.260	68.870	66.300	66.660	64.947	5,255,564
2021-11-23	67.700	69.800	67.100	68.490	66.730	7,103,186
2021-11-22	66.660	68.550	65.550	67.940	66.194	10,397,296
2021-11-19	67.810	68.180	65.000	66.150	64.450	9,967,196
2021-11-18	61.520	70.250	61.320	67.500	65.765	16,060,273
2021-11-17	59.910	62.470	59.300	61.700	60.114	5,032,950
2021-11-16	62.120	62.300	59.150	59.910	58.370	7,980,399
2021-11-15	63.650	65.080	61.200	62.030	60.436	6,156,236
2021-11-12	61.590	63.680	61.190	62.700	61.089	6,429,002
2021-11-11	62.150	62.290	60.260	61.700	60.114	4,769,483
2021-11-10	62.750	63.200	61.200	62.270	60.670	7,216,758
2021-11-09	59.240	63.750	59.070	62.850	61.235	12,251,380
2021-11-08	58.910	60.200	57.180	59.600	58.068	6,427,511
2021-11-05	59.060	61.800	59.010	59.080	57.562	5,763,054
2021-11-04	59.410	61.000	58.600	59.950	58.409	9,091,401

← NewerPage 20 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.