Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	32.960	34.100	32.810	33.660	33.192	9,750,107
2025-04-18	33.270	33.390	32.620	32.810	32.354	8,076,226
2025-04-17	33.340	34.430	33.140	33.280	32.817	11,504,502
2025-04-16	33.350	34.100	32.590	33.400	32.936	11,173,800
2025-04-15	34.330	34.700	33.190	33.350	32.886	12,581,600
2025-04-14	34.840	35.620	34.450	34.480	34.001	10,622,300
2025-04-11	33.870	35.190	33.610	34.660	34.178	13,928,318
2025-04-10	33.590	34.790	33.490	33.900	33.429	14,425,546
2025-04-09	31.030	33.790	30.400	33.580	33.113	20,168,363
2025-04-08	31.410	32.350	31.020	31.490	31.052	13,426,200
2025-04-07	32.630	33.680	29.520	31.000	30.569	19,743,454
2025-04-03	34.300	35.300	34.210	34.510	34.030	8,798,405
2025-04-02	34.810	35.250	34.190	34.710	34.228	8,517,780
2025-04-01	34.420	35.680	34.310	34.820	34.336	13,637,213
2025-03-31	34.450	34.960	33.700	34.050	33.577	9,204,457
2025-03-28	34.850	35.790	34.380	34.490	34.011	10,197,662
2025-03-27	34.680	35.890	34.010	34.900	34.415	14,999,702
2025-03-26	35.880	36.570	35.230	35.370	34.878	20,575,312
2025-03-25	34.830	35.890	34.510	34.730	34.247	10,747,928
2025-03-24	35.660	36.800	33.780	34.630	34.149	13,945,310
2025-03-21	35.300	35.960	34.950	35.580	35.085	10,941,943
2025-03-20	35.870	36.150	35.270	35.350	34.859	10,923,769
2025-03-19	35.750	36.660	35.730	35.980	35.480	9,298,352
2025-03-18	36.850	37.060	35.850	36.130	35.628	13,415,769
2025-03-17	36.750	36.950	36.300	36.790	36.279	11,040,502
2025-03-14	37.240	37.260	35.890	36.790	36.279	16,863,125
2025-03-13	37.200	37.880	36.080	37.410	36.890	20,337,658
2025-03-12	38.160	38.330	36.880	37.190	36.673	26,033,233
2025-03-11	35.700	38.700	35.400	38.370	37.837	32,834,940
2025-03-10	35.480	37.280	34.900	36.790	36.279	31,043,133
2025-03-07	34.300	35.750	33.660	35.060	34.573	22,535,558
2025-03-06	34.330	34.930	33.870	34.350	33.873	18,835,808
2025-03-05	33.200	35.530	33.200	34.290	33.813	26,618,460
2025-03-04	31.500	34.860	31.100	33.700	33.232	32,338,062
2025-03-03	30.480	31.260	30.280	30.590	30.165	8,906,050
2025-02-28	31.230	31.510	30.120	30.300	29.879	8,654,525
2025-02-27	31.730	31.920	30.880	31.240	30.806	9,794,448
2025-02-26	31.800	32.330	31.230	32.050	31.605	8,862,717
2025-02-25	31.700	32.390	31.570	31.900	31.457	10,780,417
2025-02-24	32.400	32.800	31.850	32.240	31.792	14,079,361
2025-02-21	31.790	32.660	31.200	32.500	32.048	17,469,237
2025-02-20	31.100	31.790	30.360	31.620	31.180	18,059,371
2025-02-19	30.110	32.120	30.060	31.170	30.737	27,879,224
2025-02-18	29.140	30.660	28.910	29.870	29.455	19,623,263
2025-02-17	28.880	29.160	28.560	28.990	28.587	7,741,902
2025-02-14	28.870	29.180	28.600	28.810	28.410	7,018,640
2025-02-13	29.670	29.720	28.890	29.100	28.696	9,155,246
2025-02-12	28.710	29.880	28.330	29.550	29.139	10,472,200
2025-02-11	28.800	29.090	28.300	28.870	28.469	7,247,851
2025-02-10	29.170	29.260	28.700	28.780	28.380	8,761,100
2025-02-07	28.800	29.380	28.550	29.190	28.784	9,819,200
2025-02-06	28.140	28.990	28.050	28.730	28.331	8,136,368
2025-02-05	28.300	28.760	28.110	28.320	27.926	7,465,966
2025-01-27	28.940	29.290	28.280	28.310	27.917	6,578,900
2025-01-24	28.740	29.170	28.540	28.890	28.488	8,968,346
2025-01-23	28.450	29.500	28.270	28.740	28.341	12,365,799
2025-01-22	27.170	28.840	27.000	28.430	28.035	15,062,433
2025-01-21	27.700	27.750	26.930	27.220	26.842	8,459,127
2025-01-20	27.510	27.800	27.210	27.650	27.266	7,129,700
2025-01-17	26.780	27.520	26.610	27.270	26.891	7,072,913

← NewerPage 7 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.