Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	27.300	27.360	26.650	26.930	26.556	6,272,400
2025-01-15	27.300	27.460	26.830	26.940	26.566	5,720,695
2025-01-14	26.400	27.430	26.030	27.330	26.950	9,002,712
2025-01-13	26.120	26.750	25.890	26.300	25.934	5,901,322
2025-01-10	26.750	27.560	26.340	26.380	26.013	8,061,578
2025-01-09	26.510	27.080	26.300	26.800	26.427	7,511,677
2025-01-08	27.300	27.310	25.910	26.750	26.378	10,071,178
2025-01-07	27.260	27.370	26.570	27.250	26.871	6,703,080
2025-01-06	26.890	27.720	26.670	27.120	26.743	8,314,025
2025-01-03	27.810	28.010	26.700	26.820	26.447	8,943,197
2025-01-02	28.570	28.800	27.250	27.680	27.295	9,552,723
2024-12-31	29.800	29.890	28.280	28.290	27.897	12,043,000
2024-12-30	29.840	30.120	29.020	29.800	29.386	13,886,858
2024-12-27	31.400	31.950	29.890	30.190	29.770	27,517,791
2024-12-26	30.000	30.700	29.610	29.890	29.475	14,052,720
2024-12-25	29.900	30.370	28.990	29.470	29.060	14,205,639
2024-12-24	28.640	30.380	28.410	30.150	29.731	24,187,696
2024-12-23	28.000	28.980	27.650	28.630	28.232	17,549,600
2024-12-20	27.190	28.160	27.140	27.920	27.532	9,036,265
2024-12-19	26.940	27.400	26.600	27.300	26.921	6,075,463
2024-12-18	26.660	27.560	26.660	27.200	26.822	6,538,028
2024-12-17	27.610	27.840	26.550	26.750	26.378	10,640,398
2024-12-16	27.180	28.100	27.030	27.590	27.207	11,095,484
2024-12-13	27.820	27.970	27.120	27.270	26.891	8,056,390
2024-12-12	27.500	28.130	27.440	28.030	27.640	8,273,712
2024-12-11	27.390	27.800	27.350	27.620	27.236	7,565,798
2024-12-10	27.630	28.100	27.330	27.470	27.088	11,802,998
2024-12-09	27.300	27.380	26.710	26.970	26.595	6,322,400
2024-12-06	27.180	27.550	26.810	27.320	26.940	7,951,873
2024-12-05	26.860	27.330	26.810	27.170	26.792	6,150,889
2024-12-04	27.300	27.360	26.680	26.910	26.536	5,874,664
2024-12-03	27.460	27.480	26.920	27.290	26.911	7,472,588
2024-12-02	27.090	27.680	26.880	27.360	26.980	8,666,037
2024-11-29	26.720	27.420	26.490	27.130	26.753	8,127,588
2024-11-28	27.240	27.470	26.650	26.720	26.349	6,948,200
2024-11-27	26.630	27.400	26.080	27.350	26.970	7,405,000
2024-11-26	27.300	27.320	26.620	26.720	26.349	6,421,000
2024-11-25	27.350	27.740	26.900	27.270	26.891	8,920,403
2024-11-22	29.210	29.220	27.350	27.350	26.970	10,977,000
2024-11-21	29.120	29.500	28.780	29.060	28.656	5,219,111
2024-11-20	28.950	29.700	28.750	29.290	28.883	6,908,660
2024-11-19	28.550	29.030	28.100	28.980	28.577	6,900,062
2024-11-18	29.330	29.550	28.180	28.430	28.035	9,821,200
2024-11-15	30.550	30.750	29.200	29.280	28.873	9,837,975
2024-11-14	31.680	31.680	30.450	30.640	30.214	8,157,421
2024-11-13	31.250	31.820	30.790	31.810	31.368	9,303,000
2024-11-12	32.750	32.750	31.270	31.540	31.102	15,855,994
2024-11-11	30.870	32.780	30.350	32.760	32.305	21,622,675
2024-11-08	30.850	31.710	30.500	30.760	30.332	16,709,940
2024-11-07	29.800	30.780	29.470	30.700	30.273	14,027,181
2024-11-06	30.300	30.630	29.120	30.210	29.790	22,078,000
2024-11-05	29.800	30.460	29.170	29.960	29.544	23,092,158
2024-11-04	27.980	29.750	27.820	28.250	27.857	30,289,869
2024-11-01	30.500	31.020	29.810	29.980	29.563	12,230,860
2024-10-31	30.490	31.500	29.960	30.880	30.451	14,182,970
2024-10-30	30.640	31.710	30.180	30.490	30.066	14,992,100
2024-10-29	31.450	32.100	30.520	30.600	30.175	17,439,123
2024-10-28	32.870	33.500	31.200	31.870	31.427	24,239,230
2024-10-25	31.500	34.000	31.500	32.260	31.812	41,151,377
2024-10-24	29.140	29.250	28.520	28.980	28.577	10,461,255

← NewerPage 8 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.