Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	37.180	37.650	37.020	37.410	37.114	8,476,200
2025-07-17	36.200	37.180	36.100	37.180	36.886	8,402,000
2025-07-16	36.230	36.600	35.970	36.300	36.013	6,095,090
2025-07-15	36.520	36.930	35.970	36.240	35.953	8,682,392
2025-07-14	36.950	37.290	36.700	36.900	36.608	6,242,532
2025-07-11	36.500	37.130	36.470	36.960	36.667	7,733,324
2025-07-10	36.050	36.970	36.010	36.680	36.390	7,475,087
2025-07-09	36.300	36.820	36.000	36.220	35.933	6,535,159
2025-07-08	35.850	36.450	35.850	36.390	36.102	5,658,820
2025-07-07	35.950	36.190	35.690	35.930	35.646	4,362,850
2025-07-04	36.270	36.300	35.680	35.940	35.655	5,902,894
2025-07-03	36.360	36.600	35.900	36.280	35.993	6,564,097
2025-07-02	36.450	36.860	36.090	36.420	36.132	9,434,229
2025-07-01	36.250	36.760	35.910	36.630	36.340	11,270,145
2025-06-30	35.700	36.450	35.450	36.250	35.963	10,298,900
2025-06-27	35.480	35.780	35.210	35.450	35.169	9,106,985
2025-06-26	35.810	36.390	35.370	35.450	35.169	10,548,300
2025-06-25	34.720	36.000	34.600	35.830	35.546	15,474,030
2025-06-24	34.050	34.710	33.830	34.660	34.386	5,895,200
2025-06-23	33.370	34.450	33.220	34.150	33.880	4,949,400
2025-06-20	33.920	34.000	33.410	33.630	33.364	4,033,500
2025-06-19	34.600	34.600	33.750	34.060	33.790	4,892,400
2025-06-18	34.390	34.770	34.200	34.630	34.356	4,975,800
2025-06-17	34.400	34.640	34.080	34.370	34.098	4,798,694
2025-06-16	34.500	34.890	34.320	34.380	34.108	5,513,387
2025-06-13	35.290	35.290	34.430	34.620	34.346	7,688,833
2025-06-12	34.110	35.290	33.960	35.080	34.802	9,639,573
2025-06-11	33.740	34.270	33.600	34.200	33.929	6,216,700
2025-06-10	35.270	35.270	33.100	33.590	33.324	13,949,200
2025-06-09	35.030	35.560	34.910	35.280	35.001	8,186,604
2025-06-06	34.890	35.140	34.750	34.920	34.644	5,645,229
2025-06-05	34.890	35.110	34.500	34.810	34.534	7,567,353
2025-06-04	34.680	35.050	34.550	34.980	34.703	5,421,263
2025-06-03	34.350	34.950	34.250	34.800	34.524	8,315,350
2025-05-30	34.020	34.430	33.870	34.040	33.770	5,499,200
2025-05-29	33.860	34.590	33.860	34.340	34.068	5,675,700
2025-05-28	34.020	34.200	33.760	33.900	33.632	4,964,800
2025-05-27	35.160	35.210	33.940	34.090	33.820	9,658,729
2025-05-26	34.920	35.470	34.610	35.190	34.911	6,693,000
2025-05-23	35.180	35.500	34.840	34.910	34.634	9,363,400
2025-05-22	36.020	36.390	34.980	34.980	34.703	10,880,000
2025-05-21	36.610	36.740	35.730	36.160	35.874	10,228,653
2025-05-20	35.930	37.370	35.930	36.600	36.091	21,964,117
2025-05-19	35.280	35.540	34.600	35.480	34.987	9,098,700
2025-05-16	35.220	36.100	35.170	35.300	34.809	9,787,589
2025-05-15	36.380	37.350	35.300	35.490	34.997	16,465,815
2025-05-14	36.150	37.390	35.750	36.150	35.648	14,582,303
2025-05-13	36.760	37.080	35.970	36.190	35.687	11,770,362
2025-05-12	35.920	37.810	35.920	36.860	36.348	15,815,320
2025-05-09	37.000	37.090	35.930	36.000	35.500	11,818,560
2025-05-08	37.320	37.320	36.540	36.950	36.436	12,890,362
2025-05-07	36.590	38.260	36.480	37.320	36.801	23,045,303
2025-05-06	35.520	36.190	35.500	36.120	35.618	11,671,797
2025-04-30	35.630	35.900	35.480	35.550	35.056	8,936,100
2025-04-29	33.860	35.950	33.700	35.680	35.184	17,464,409
2025-04-28	34.880	34.970	33.890	33.910	33.439	9,229,000
2025-04-25	34.600	35.570	33.710	34.980	34.494	14,891,699
2025-04-24	34.000	34.340	33.720	34.100	33.626	7,648,400
2025-04-23	33.760	34.390	33.560	34.130	33.656	9,619,400
2025-04-22	33.430	33.960	33.010	33.760	33.291	9,329,935

← NewerPage 6 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.