Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.530	14.880	13.530	14.280	14.280	59,227,441
2026-04-22	13.460	13.590	13.300	13.530	13.530	9,276,300
2026-04-21	13.820	13.860	13.400	13.550	13.550	13,613,647
2026-04-20	13.730	13.900	13.630	13.760	13.760	17,704,451
2026-04-17	13.000	13.960	12.860	13.840	13.840	28,936,874
2026-04-16	12.860	13.150	12.750	13.070	13.070	9,129,651
2026-04-15	12.970	13.060	12.820	12.860	12.860	7,102,200
2026-04-14	13.010	13.130	12.840	12.970	12.970	8,008,674
2026-04-13	12.750	13.010	12.690	12.920	12.920	8,071,645
2026-04-10	12.780	13.090	12.760	12.810	12.810	8,911,600
2026-04-09	12.830	12.830	12.580	12.700	12.700	8,684,725
2026-04-08	12.500	12.950	12.500	12.950	12.950	12,925,108
2026-04-07	11.330	12.500	11.330	12.360	12.360	13,482,420
2026-04-03	13.030	13.110	12.540	12.590	12.590	13,346,344
2026-04-02	13.580	13.580	12.900	13.040	13.040	12,638,700
2026-04-01	13.180	13.630	13.100	13.400	13.400	18,474,372
2026-03-31	13.560	13.650	13.000	13.030	13.030	18,198,270
2026-03-30	13.770	13.950	13.190	13.670	13.670	17,803,524
2026-03-27	13.560	14.070	13.330	13.950	13.950	16,648,859
2026-03-26	14.650	14.700	13.810	13.860	13.860	23,930,148
2026-03-25	14.480	14.650	14.350	14.600	14.600	25,650,567
2026-03-24	14.290	14.590	13.790	14.480	14.480	29,950,221
2026-03-23	13.850	14.480	13.760	14.030	14.030	28,114,600
2026-03-20	13.710	14.660	13.600	14.000	14.000	22,783,966
2026-03-19	13.880	14.080	13.650	13.730	13.730	12,096,921
2026-03-18	13.980	14.260	13.800	14.090	14.090	11,578,052
2026-03-17	14.300	14.590	14.000	14.020	14.020	13,763,381
2026-03-16	14.150	14.360	14.110	14.210	14.210	10,212,166
2026-03-13	14.270	14.550	14.160	14.260	14.260	13,010,643
2026-03-12	14.700	14.720	14.200	14.380	14.380	17,282,566
2026-03-11	14.680	14.960	14.570	14.660	14.660	21,425,308
2026-03-10	14.600	14.720	14.450	14.640	14.640	16,085,610
2026-03-09	13.860	14.560	13.860	14.520	14.520	17,316,300
2026-03-06	14.440	14.660	14.240	14.440	14.440	16,510,599
2026-03-05	14.410	14.890	14.220	14.640	14.640	23,057,045
2026-03-04	13.720	14.400	13.720	14.120	14.120	17,634,856
2026-03-03	14.980	15.290	14.090	14.110	14.110	27,851,549
2026-03-02	14.900	15.290	14.730	14.800	14.800	22,985,851
2026-02-27	15.250	15.660	15.190	15.410	15.410	20,926,583
2026-02-26	15.900	15.900	15.270	15.350	15.350	27,264,911
2026-02-25	16.290	16.300	15.720	15.820	15.820	27,246,271
2026-02-24	16.000	16.400	15.820	16.240	16.240	28,561,876
2026-02-13	16.660	16.710	15.700	15.720	15.720	43,832,591
2026-02-12	17.040	17.250	16.500	16.850	16.850	44,773,830
2026-02-11	17.500	18.560	17.170	17.180	17.180	50,155,716
2026-02-10	18.090	18.450	17.640	17.640	17.640	56,885,696
2026-02-09	17.500	18.670	17.500	18.090	18.090	87,900,469
2026-02-06	16.600	17.430	16.360	16.970	16.970	50,885,706
2026-02-05	17.300	17.890	16.520	16.950	16.950	57,155,194
2026-02-04	17.300	18.990	17.250	18.360	18.360	79,941,375
2026-02-03	16.600	17.770	16.600	17.570	17.570	57,328,124
2026-02-02	16.590	17.190	16.250	16.600	16.600	48,798,073
2026-01-30	17.010	17.450	16.180	16.180	16.180	59,216,564
2026-01-29	17.170	18.500	17.150	17.980	17.980	79,251,722
2026-01-28	17.150	19.050	16.960	18.010	18.010	111,094,993
2026-01-27	15.600	17.470	15.500	17.470	17.470	81,708,920
2026-01-26	16.960	17.280	15.750	15.880	15.880	93,633,151
2026-01-23	15.020	16.240	15.020	16.240	16.240	39,979,518
2026-01-22	14.860	15.250	14.530	14.760	14.760	30,818,773
2026-01-21	14.500	15.500	14.500	14.950	14.950	34,937,883

← NewerPage 3 of 21 · 1,218 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.