Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	32.290	32.410	31.750	31.800	31.548	7,147,280
2025-10-17	33.460	33.690	31.900	31.950	31.697	10,260,423
2025-10-16	34.510	34.620	33.320	33.500	33.235	9,745,824
2025-10-15	34.370	34.590	33.700	34.530	34.257	8,961,410
2025-10-14	35.520	35.590	34.300	34.350	34.078	12,711,628
2025-10-13	34.430	35.470	34.190	35.450	35.169	10,442,398
2025-10-10	35.800	35.920	35.070	35.250	34.971	10,323,907
2025-10-09	35.100	36.100	34.700	35.920	35.636	14,864,859
2025-09-30	35.400	35.690	35.180	35.250	34.971	11,424,195
2025-09-29	35.840	35.900	34.900	35.540	35.259	11,956,264
2025-09-26	36.100	36.500	35.780	35.950	35.665	11,793,800
2025-09-25	35.620	36.780	35.230	36.320	36.032	18,230,555
2025-09-24	35.170	35.880	34.810	35.670	35.388	10,458,725
2025-09-23	35.500	35.560	34.360	35.360	35.080	10,025,643
2025-09-22	35.090	35.500	34.640	35.500	35.219	7,972,970
2025-09-19	35.000	35.500	34.900	35.100	34.822	7,506,347
2025-09-18	35.490	35.950	34.590	34.950	34.673	11,571,409
2025-09-17	34.800	35.880	34.680	35.490	35.209	9,909,996
2025-09-16	35.110	35.120	34.440	34.800	34.524	9,077,155
2025-09-15	35.300	35.540	35.070	35.110	34.832	7,440,399
2025-09-12	35.660	35.750	35.300	35.370	35.090	7,863,255
2025-09-11	35.340	36.050	35.280	35.700	35.417	12,484,385
2025-09-10	34.810	35.200	34.520	34.650	34.376	7,973,928
2025-09-09	35.700	35.700	34.700	34.810	34.534	8,400,025
2025-09-08	35.400	35.920	35.070	35.700	35.417	10,670,313
2025-09-05	34.810	35.460	34.710	35.290	35.011	9,456,659
2025-09-04	36.180	36.250	34.210	34.590	34.316	14,103,731
2025-09-03	37.400	37.500	35.870	36.100	35.814	14,566,024
2025-09-02	38.980	38.980	36.900	37.240	36.945	16,914,428
2025-09-01	38.900	39.200	38.280	38.800	38.493	16,420,872
2025-08-29	39.910	40.000	38.640	39.140	38.830	17,167,976
2025-08-28	38.650	39.720	38.130	39.640	39.326	16,959,045
2025-08-27	40.370	40.650	38.420	38.500	38.195	21,033,820
2025-08-26	40.520	40.800	39.500	39.700	39.386	16,731,333
2025-08-25	38.610	42.420	38.400	40.570	40.249	32,007,646
2025-08-22	37.500	38.500	37.320	38.470	38.165	13,015,875
2025-08-21	37.550	38.260	37.410	37.760	37.461	13,424,087
2025-08-20	36.760	37.360	36.420	37.350	37.054	9,743,840
2025-08-19	37.470	37.470	36.710	37.050	36.757	10,821,913
2025-08-18	37.060	37.820	37.060	37.500	37.203	11,536,138
2025-08-15	36.320	37.090	36.180	37.020	36.727	8,328,273
2025-08-14	37.500	37.570	36.320	36.380	36.092	10,631,128
2025-08-13	37.200	37.550	37.090	37.400	37.104	9,721,216
2025-08-12	37.800	37.990	36.960	37.180	36.886	12,141,006
2025-08-11	38.010	38.740	37.790	37.880	37.580	11,047,301
2025-08-08	38.500	38.860	37.900	37.950	37.650	10,704,225
2025-08-07	39.300	39.390	38.400	38.540	38.235	17,380,818
2025-08-06	37.700	39.140	37.690	39.100	38.790	26,146,261
2025-08-05	35.910	38.190	35.900	37.660	37.362	20,904,529
2025-08-04	34.930	35.910	34.810	35.880	35.596	9,258,530
2025-08-01	34.990	35.430	34.710	35.010	34.733	8,489,530
2025-07-31	35.200	35.580	34.930	35.040	34.763	8,754,800
2025-07-30	35.790	36.240	35.010	35.260	34.981	9,676,000
2025-07-29	36.100	36.230	35.190	35.950	35.665	15,760,679
2025-07-28	36.190	36.940	36.020	36.420	36.132	9,197,607
2025-07-25	36.350	36.360	35.900	36.160	35.874	7,484,335
2025-07-24	36.250	36.600	36.000	36.350	36.062	8,075,520
2025-07-23	36.980	37.020	36.050	36.200	35.913	10,168,453
2025-07-22	37.200	37.770	36.960	37.120	36.826	8,473,622
2025-07-21	37.270	37.460	36.660	37.080	36.786	8,032,509

← NewerPage 5 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.