Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	31.350	32.960	30.830	32.150	31.895	36,014,248
2026-04-16	32.730	32.980	31.330	31.690	31.439	49,058,632
2026-04-15	36.860	37.440	36.160	36.360	36.072	22,536,375
2026-04-14	37.980	38.470	37.600	38.460	38.155	11,140,348
2026-04-13	36.900	37.700	36.760	37.490	37.193	8,172,310
2026-04-10	37.330	37.810	37.000	37.110	36.816	8,990,712
2026-04-09	36.220	37.580	35.920	37.050	36.757	12,096,018
2026-04-08	35.700	36.690	35.700	36.620	36.330	10,380,966
2026-04-07	34.850	35.340	34.730	34.850	34.574	4,628,384
2026-04-03	35.620	35.620	34.670	34.690	34.415	5,870,859
2026-04-02	35.740	36.130	35.050	35.330	35.050	6,316,343
2026-04-01	36.090	36.310	35.420	35.740	35.457	6,931,430
2026-03-31	35.560	36.450	35.400	35.410	35.130	9,509,479
2026-03-30	34.960	35.730	34.640	35.580	35.298	7,316,445
2026-03-27	34.450	35.550	34.300	35.510	35.229	6,231,551
2026-03-26	35.730	35.890	34.680	34.950	34.673	7,839,596
2026-03-25	35.460	36.070	35.350	35.630	35.348	9,824,679
2026-03-24	35.110	35.360	34.230	35.220	34.941	11,572,094
2026-03-23	35.500	36.080	34.180	34.420	34.147	14,410,770
2026-03-20	37.990	38.200	36.510	36.540	36.251	11,444,511
2026-03-19	39.500	39.500	37.700	37.750	37.451	16,175,075
2026-03-18	40.610	40.700	39.300	40.130	39.812	18,018,857
2026-03-17	40.310	42.780	40.100	41.620	41.290	24,336,784
2026-03-16	40.290	41.450	39.600	40.180	39.862	13,322,236
2026-03-13	41.430	41.640	40.330	40.390	40.070	24,766,438
2026-03-12	43.400	45.300	43.060	43.420	43.076	35,376,762
2026-03-11	41.350	42.790	40.580	41.800	41.469	19,684,445
2026-03-10	41.210	41.780	40.810	41.180	40.854	9,332,580
2026-03-09	40.860	40.860	39.280	40.560	40.239	13,572,164
2026-03-06	40.540	42.290	40.500	41.400	41.072	12,801,997
2026-03-05	41.270	41.580	40.330	40.900	40.576	10,716,738
2026-03-04	39.750	41.280	39.680	40.440	40.120	12,879,978
2026-03-03	44.330	44.600	40.170	40.270	39.951	26,509,790
2026-03-02	44.920	45.660	43.850	44.340	43.989	21,321,174
2026-02-27	43.190	45.440	43.100	44.920	44.564	24,490,752
2026-02-26	42.390	43.850	42.060	43.390	43.046	18,436,027
2026-02-25	41.720	42.670	41.450	42.300	41.965	14,424,787
2026-02-24	42.280	42.450	41.540	41.590	41.261	11,060,616
2026-02-13	42.000	42.550	41.650	41.730	41.400	9,990,176
2026-02-12	42.400	42.670	41.800	42.070	41.737	10,087,636
2026-02-11	41.800	42.980	41.630	41.710	41.380	11,743,974
2026-02-10	42.520	42.790	41.680	41.930	41.598	13,606,990
2026-02-09	43.580	43.950	42.480	42.630	42.292	14,265,870
2026-02-06	43.250	44.140	42.800	42.800	42.461	13,256,426
2026-02-05	42.900	44.890	42.780	43.700	43.354	14,171,243
2026-02-04	44.500	44.770	43.000	43.460	43.116	18,819,674
2026-02-03	43.720	45.280	43.560	44.950	44.594	18,736,080
2026-02-02	44.200	45.000	43.350	43.350	43.007	16,506,758
2026-01-30	43.990	44.850	42.480	44.340	43.989	21,578,020
2026-01-29	44.690	46.170	44.300	44.320	43.969	22,387,639
2026-01-28	47.500	47.880	45.220	45.450	45.090	31,778,889
2026-01-27	45.900	49.080	45.440	47.720	47.342	37,192,370
2026-01-26	48.000	48.150	45.480	45.520	45.160	34,513,488
2026-01-23	46.400	47.700	45.280	47.200	46.826	36,552,025
2026-01-22	43.550	47.860	43.440	46.800	46.429	42,105,940
2026-01-21	43.430	44.230	43.010	43.520	43.175	23,391,695
2026-01-20	44.690	45.560	43.140	43.880	43.533	28,338,493
2026-01-19	47.010	48.220	45.100	45.290	44.931	37,469,847
2026-01-16	42.190	47.880	42.190	45.550	45.189	48,993,439
2026-01-15	41.180	41.670	40.020	41.250	40.923	21,957,610

← NewerPage 3 of 21 · 1,214 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.