Sinofibers Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	29.140	29.250	28.520	28.980	28.577	10,461,255
2024-10-23	28.140	29.800	27.730	29.350	28.942	20,934,698
2024-10-22	29.000	29.000	27.710	28.160	27.769	16,301,411
2024-10-21	27.240	29.680	27.010	28.710	28.311	24,876,617
2024-10-18	26.010	27.200	25.820	26.850	26.477	16,536,199
2024-10-17	26.200	26.600	25.970	26.160	25.796	10,068,814
2024-10-16	25.920	26.530	25.800	26.080	25.718	8,603,877
2024-10-15	26.530	27.360	26.080	26.230	25.865	13,604,716
2024-10-14	26.300	27.400	26.050	26.800	26.427	14,426,572
2024-10-11	27.020	27.280	25.490	25.800	25.441	11,864,653
2024-10-10	27.180	28.100	26.600	26.650	26.280	14,836,100
2024-10-09	30.900	30.900	26.810	26.870	26.497	29,754,900
2024-10-08	32.200	33.180	29.000	32.080	31.634	30,497,151
2024-09-30	25.850	28.080	25.480	27.740	27.354	24,568,681
2024-09-27	22.440	24.870	22.410	24.540	24.199	16,588,443
2024-09-26	21.100	22.100	21.000	22.100	21.793	7,986,825
2024-09-25	21.220	21.560	20.870	21.080	20.787	6,409,615
2024-09-24	20.680	21.200	19.980	21.010	20.718	7,405,767
2024-09-23	20.780	21.110	20.450	20.520	20.235	2,727,600
2024-09-20	20.910	20.960	20.570	20.820	20.531	2,617,302
2024-09-19	20.900	21.330	20.620	20.900	20.610	3,660,700
2024-09-18	20.560	20.920	20.370	20.850	20.560	2,632,800
2024-09-13	20.540	20.710	20.470	20.510	20.225	2,101,649
2024-09-12	20.800	21.150	20.550	20.610	20.324	2,348,753
2024-09-11	20.370	21.070	20.370	20.770	20.481	3,819,134
2024-09-10	20.140	20.640	19.960	20.490	20.205	2,995,408
2024-09-09	20.020	20.390	19.900	20.130	19.850	2,179,120
2024-09-06	20.580	20.700	19.990	20.010	19.732	2,572,200
2024-09-05	20.320	20.750	20.270	20.600	20.314	2,618,600
2024-09-04	20.070	20.780	19.950	20.320	20.038	3,560,500
2024-09-03	19.750	20.180	19.750	20.060	19.781	2,652,800
2024-09-02	20.200	20.460	19.760	19.820	19.545	3,079,700
2024-08-30	20.090	20.660	19.800	20.320	20.038	4,055,971
2024-08-29	19.520	20.200	19.310	20.090	19.811	4,159,900
2024-08-28	19.480	19.750	19.240	19.390	19.121	2,046,000
2024-08-27	19.680	19.760	19.300	19.500	19.229	2,053,400
2024-08-26	19.790	20.130	19.620	19.680	19.406	2,397,328
2024-08-23	19.720	20.080	19.700	19.750	19.475	2,007,328
2024-08-22	20.060	20.180	19.620	19.700	19.426	2,590,400
2024-08-21	19.990	20.170	19.870	19.970	19.692	1,763,971
2024-08-20	20.330	20.470	19.940	19.980	19.702	3,197,700
2024-08-19	20.420	20.840	20.420	20.450	20.166	3,091,016
2024-08-16	20.760	21.380	20.580	20.580	20.294	4,882,100
2024-08-15	20.810	21.180	20.510	20.800	20.511	2,944,165
2024-08-14	21.150	21.280	20.710	20.780	20.491	2,363,264
2024-08-13	21.100	21.270	20.930	21.200	20.905	2,075,615
2024-08-12	21.360	21.360	20.880	21.020	20.728	2,332,300
2024-08-09	21.550	21.900	21.180	21.200	20.905	2,910,268
2024-08-08	22.010	22.050	21.360	21.560	21.260	4,028,670
2024-08-07	22.000	22.300	21.720	22.100	21.793	4,253,419
2024-08-06	21.900	22.290	21.620	22.050	21.744	5,750,821
2024-08-05	22.050	22.600	21.500	21.510	21.211	6,015,835
2024-08-02	22.100	22.820	21.920	22.140	21.832	5,586,789
2024-08-01	22.120	22.600	22.100	22.320	22.010	6,498,470
2024-07-31	21.280	22.140	21.110	22.130	21.822	6,900,100
2024-07-30	21.100	21.380	20.860	21.280	20.984	4,044,788
2024-07-29	21.050	21.320	20.790	21.190	20.895	3,558,600
2024-07-26	20.390	21.150	20.390	21.070	20.777	4,148,800
2024-07-25	20.210	20.600	20.060	20.400	20.116	2,802,535
2024-07-24	20.350	20.680	20.160	20.240	19.959	3,749,470

← NewerPage 9 of 21 · 1,213 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.