Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	41.120	43.140	40.740	41.520	41.191	35,065,945
2026-01-13	43.730	43.730	41.010	41.120	40.794	39,308,213
2026-01-12	43.440	44.910	42.380	44.600	44.247	51,072,019
2026-01-09	42.370	43.130	41.200	42.260	41.925	43,256,187
2026-01-08	40.050	43.300	40.000	41.890	41.558	44,219,265
2026-01-07	40.890	40.970	39.730	40.160	39.842	29,683,027
2026-01-06	41.100	41.460	39.640	41.020	40.695	45,166,155
2026-01-05	42.430	42.800	40.780	41.580	41.251	51,281,695
2025-12-31	38.740	41.560	38.610	40.800	40.477	60,488,155
2025-12-30	39.800	40.480	38.630	38.790	38.483	61,136,723
2025-12-29	37.950	39.690	37.730	38.780	38.473	50,142,172
2025-12-26	35.800	38.450	35.700	36.590	36.300	40,970,285
2025-12-25	35.200	35.900	35.020	35.800	35.517	19,424,101
2025-12-24	33.630	35.550	33.550	35.330	35.050	21,909,452
2025-12-23	34.370	34.750	33.660	33.810	33.542	12,970,185
2025-12-22	35.320	35.320	34.150	34.390	34.118	15,120,865
2025-12-19	34.210	35.590	34.150	34.660	34.386	23,425,999
2025-12-18	33.100	34.090	32.880	33.770	33.503	17,684,804
2025-12-17	32.750	33.200	32.320	32.830	32.570	11,254,152
2025-12-16	33.680	33.690	32.940	33.040	32.778	13,854,796
2025-12-15	32.930	33.830	32.580	33.700	33.433	17,805,274
2025-12-12	32.700	33.350	32.580	32.960	32.699	16,500,816
2025-12-11	32.310	33.220	32.100	32.750	32.491	14,273,520
2025-12-10	32.200	32.480	31.860	32.310	32.054	9,833,877
2025-12-09	31.530	32.650	31.200	32.220	31.965	13,655,069
2025-12-08	31.690	32.180	31.660	31.670	31.419	10,517,800
2025-12-05	31.110	31.580	30.900	31.540	31.290	7,281,678
2025-12-04	31.100	31.300	30.940	31.070	30.824	4,868,900
2025-12-03	30.990	31.380	30.710	31.280	31.032	6,359,312
2025-12-02	31.400	31.460	31.010	31.060	30.814	5,705,300
2025-12-01	30.590	31.700	30.580	31.470	31.221	11,315,000
2025-11-28	30.080	30.360	29.930	30.360	30.120	4,020,661
2025-11-27	29.970	30.190	29.900	29.980	29.743	3,831,436
2025-11-26	30.390	30.490	29.860	29.950	29.713	5,900,854
2025-11-25	30.700	30.760	30.400	30.450	30.209	6,572,440
2025-11-24	29.850	30.770	29.830	30.680	30.437	7,180,434
2025-11-21	30.500	30.570	29.550	29.800	29.564	7,844,952
2025-11-20	30.820	31.010	30.620	30.660	30.417	4,367,897
2025-11-19	30.810	31.090	30.600	30.790	30.546	5,311,000
2025-11-18	31.260	31.260	30.790	30.930	30.685	5,316,409
2025-11-17	31.450	31.700	31.270	31.320	31.072	6,417,845
2025-11-14	31.100	31.550	31.000	31.170	30.923	5,694,997
2025-11-13	31.040	31.390	30.780	31.310	31.062	6,869,450
2025-11-12	31.500	31.590	30.760	31.120	30.874	9,858,783
2025-11-11	32.170	32.190	31.620	31.630	31.380	10,714,460
2025-11-10	32.110	32.360	31.710	32.260	32.005	16,583,406
2025-11-07	33.700	34.190	32.550	32.800	32.540	33,143,141
2025-11-06	30.790	31.250	30.760	31.240	30.993	6,361,923
2025-11-05	30.600	30.980	30.560	30.750	30.507	4,885,909
2025-11-04	31.410	31.420	30.590	30.750	30.507	9,006,583
2025-11-03	32.320	32.380	31.150	31.390	31.141	11,732,545
2025-10-31	32.400	32.430	32.100	32.210	31.955	6,361,580
2025-10-30	32.880	32.920	32.250	32.260	32.005	9,045,490
2025-10-29	33.040	33.120	32.660	33.020	32.759	11,361,157
2025-10-28	33.500	34.210	33.440	33.930	33.661	9,671,009
2025-10-27	33.310	33.640	33.180	33.620	33.354	8,340,387
2025-10-24	32.500	33.450	32.400	33.130	32.868	8,937,835
2025-10-23	32.090	32.310	31.500	32.260	32.005	5,040,698
2025-10-22	32.100	32.490	31.830	32.250	31.995	4,510,564
2025-10-21	31.860	32.560	31.750	32.180	31.925	6,500,298

← NewerPage 4 of 5 · 241 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.