Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.510	9.850	9.020	9.700	9.700	15,602,820
2026-07-20	10.200	10.350	9.320	9.510	9.510	15,950,025
2026-07-17	10.500	10.550	10.070	10.210	10.210	12,556,748
2026-07-16	10.710	10.950	10.600	10.630	10.630	10,730,500
2026-07-15	10.920	11.250	10.820	10.900	10.900	10,979,022
2026-07-14	10.920	11.140	10.560	10.920	10.920	11,729,442
2026-07-13	11.530	11.560	10.900	10.900	10.900	17,126,260
2026-07-10	10.920	12.030	10.880	11.520	11.520	28,454,503
2026-07-09	11.150	11.590	10.680	10.940	10.940	16,003,349
2026-07-08	11.490	11.680	11.120	11.130	11.130	12,406,105
2026-07-07	11.800	12.100	11.400	11.590	11.590	14,055,833
2026-07-06	12.540	12.770	11.710	11.730	11.730	17,169,870
2026-07-03	12.900	12.900	12.410	12.430	12.430	15,488,631
2026-07-02	13.400	13.400	12.780	12.780	12.780	26,636,014
2026-07-01	12.510	13.460	12.480	13.460	13.460	37,535,668
2026-06-30	11.120	12.240	11.050	12.240	12.240	26,862,286
2026-06-29	11.740	11.930	11.030	11.130	11.130	26,405,466
2026-06-26	11.840	12.650	11.830	12.060	12.060	22,847,778
2026-06-25	12.070	12.250	11.800	11.830	11.830	20,766,197
2026-06-24	12.300	12.590	11.760	12.200	12.200	26,419,047
2026-06-23	13.060	13.140	12.330	12.440	12.440	27,185,379
2026-06-22	13.980	14.180	12.840	13.030	13.030	39,508,764
2026-06-18	15.600	15.790	14.270	14.270	14.270	40,772,315
2026-06-17	16.100	16.420	15.700	15.860	15.860	28,897,470
2026-06-16	16.500	16.540	15.830	16.040	16.040	33,873,057
2026-06-15	16.160	16.550	16.010	16.350	16.350	34,117,428
2026-06-12	15.580	16.500	15.340	16.480	16.480	38,550,379
2026-06-11	15.130	15.910	14.700	15.670	15.670	24,594,996
2026-06-10	16.160	16.260	15.150	15.380	15.380	32,236,877
2026-06-09	16.280	16.570	15.810	16.560	16.560	36,893,181
2026-06-08	15.500	16.570	15.470	16.570	16.570	49,785,541
2026-06-05	15.820	15.990	15.460	15.870	15.870	30,454,154
2026-06-04	15.570	15.920	15.450	15.820	15.820	30,471,056
2026-06-03	15.040	16.060	15.040	15.750	15.750	44,565,710
2026-06-02	14.340	15.930	13.800	15.460	15.460	51,094,368
2026-06-01	14.430	14.790	14.380	14.480	14.480	16,837,350
2026-05-29	15.320	15.600	14.310	14.470	14.470	27,182,207
2026-05-28	15.220	15.340	14.820	15.120	15.120	24,405,668
2026-05-27	15.470	15.840	15.080	15.240	15.240	31,903,886
2026-05-26	15.190	16.150	15.090	15.420	15.420	47,112,753
2026-05-25	14.950	15.000	14.450	14.820	14.820	16,487,500
2026-05-22	14.090	14.590	14.090	14.540	14.540	16,184,631
2026-05-21	14.620	14.920	14.000	14.070	14.070	18,807,612
2026-05-20	14.880	14.900	14.560	14.610	14.610	15,079,294
2026-05-19	14.790	15.260	14.580	14.930	14.930	18,061,211
2026-05-18	15.060	15.100	14.710	14.810	14.810	18,591,906
2026-05-15	14.980	15.200	14.480	15.130	15.130	28,386,801
2026-05-14	15.290	15.440	14.970	14.980	14.980	29,194,007
2026-05-13	14.700	15.370	14.660	15.180	15.180	26,755,490
2026-05-12	14.710	15.050	14.550	14.810	14.810	23,357,527
2026-05-11	14.430	14.780	14.430	14.710	14.710	20,581,406
2026-05-08	14.150	14.420	14.100	14.390	14.390	14,183,281
2026-05-07	14.020	14.430	13.980	14.270	14.270	16,219,613
2026-05-06	14.100	14.110	13.780	13.980	13.980	17,796,050
2026-04-30	13.440	13.950	13.300	13.700	13.700	19,764,455
2026-04-29	12.860	13.430	12.790	13.290	13.290	17,257,300
2026-04-28	13.930	13.950	12.900	13.050	13.050	25,993,946
2026-04-27	14.100	14.100	13.540	13.800	13.800	16,833,999
2026-04-24	14.210	14.210	13.830	13.890	13.890	26,862,494
2026-04-23	13.530	14.880	13.530	14.280	14.280	59,227,441

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.1250 CNY
2022-06-02	0.1250 CNY
2021-04-29	0.0500 CNY
2020-07-20	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.