Cybrid Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.250	11.430	11.200	11.280	11.280	6,878,400
2025-10-23	11.130	11.220	10.950	11.200	11.200	6,673,200
2025-10-22	11.210	11.290	11.100	11.130	11.130	5,080,600
2025-10-21	11.190	11.260	11.090	11.250	11.250	5,893,238
2025-10-20	11.080	11.200	11.060	11.180	11.180	6,154,999
2025-10-17	11.450	11.620	10.950	10.990	10.990	12,125,117
2025-10-16	11.610	11.680	11.490	11.530	11.530	7,172,171
2025-10-15	11.530	11.750	11.430	11.690	11.690	12,305,738
2025-10-14	11.450	11.880	11.380	11.470	11.470	17,099,527
2025-10-13	11.010	11.360	10.950	11.330	11.330	11,123,397
2025-10-10	11.700	11.770	11.410	11.430	11.430	11,682,360
2025-10-09	11.660	11.890	11.540	11.800	11.800	13,253,900
2025-09-30	11.550	11.690	11.500	11.570	11.570	9,259,837
2025-09-29	11.400	11.710	11.250	11.550	11.550	11,234,830
2025-09-26	11.310	11.590	11.310	11.460	11.460	9,204,469
2025-09-25	11.610	11.950	11.480	11.480	11.480	16,367,091
2025-09-24	11.270	11.640	11.190	11.640	11.640	12,061,983
2025-09-23	11.540	11.630	11.110	11.290	11.290	12,958,043
2025-09-22	11.530	11.640	11.410	11.630	11.630	9,263,738
2025-09-19	11.800	11.830	11.500	11.530	11.530	14,576,386
2025-09-18	12.060	12.340	11.780	11.850	11.850	20,675,489
2025-09-17	12.090	12.240	12.020	12.040	12.040	13,803,066
2025-09-16	12.200	12.330	11.950	12.170	12.170	19,021,618
2025-09-15	12.310	12.570	12.260	12.300	12.300	15,506,799
2025-09-12	12.320	12.400	12.120	12.260	12.260	17,769,130
2025-09-11	12.250	12.430	12.110	12.420	12.420	17,986,334
2025-09-10	12.490	12.600	12.160	12.370	12.370	23,437,998
2025-09-09	12.800	12.840	12.390	12.450	12.450	29,758,795
2025-09-08	13.270	13.300	12.770	12.980	12.980	39,575,871
2025-09-05	12.510	13.280	12.340	13.270	13.270	62,282,157
2025-09-04	12.190	12.700	12.190	12.550	12.550	51,402,393
2025-09-03	12.300	12.660	12.070	12.150	12.150	55,601,307
2025-09-02	11.830	12.960	11.800	12.560	12.560	77,017,023
2025-09-01	11.400	11.780	11.400	11.780	11.780	15,145,000
2025-08-29	11.430	11.600	11.300	11.380	11.380	12,049,107
2025-08-28	11.370	11.540	11.000	11.480	11.480	16,488,500
2025-08-27	11.740	11.840	11.380	11.390	11.390	16,878,568
2025-08-26	11.880	12.180	11.810	11.840	11.840	16,257,555
2025-08-25	11.720	11.920	11.700	11.790	11.790	17,736,478
2025-08-22	11.810	12.000	11.800	11.900	11.900	14,026,913
2025-08-21	11.880	12.050	11.800	11.860	11.860	15,721,283
2025-08-20	12.000	12.230	11.810	11.970	11.970	21,947,464
2025-08-19	11.810	11.950	11.670	11.870	11.870	15,354,200
2025-08-18	11.880	11.940	11.730	11.810	11.810	18,057,400
2025-08-15	11.330	11.800	11.330	11.770	11.770	21,647,887
2025-08-14	11.780	11.780	11.330	11.350	11.350	17,541,887
2025-08-13	11.720	11.950	11.640	11.780	11.780	17,736,725
2025-08-12	11.680	12.020	11.420	11.840	11.840	31,886,905
2025-08-11	11.320	11.660	11.320	11.640	11.640	15,942,233
2025-08-08	11.420	11.460	11.280	11.320	11.320	9,503,000
2025-08-07	11.490	11.490	11.300	11.430	11.430	9,101,498
2025-08-06	11.420	11.510	11.350	11.500	11.500	7,156,096
2025-08-05	11.400	11.480	11.360	11.460	11.460	7,127,500
2025-08-04	11.380	11.430	11.180	11.410	11.410	7,927,500
2025-08-01	11.180	11.530	11.160	11.380	11.380	10,835,200
2025-07-31	11.420	11.560	11.150	11.200	11.200	13,009,300
2025-07-30	11.710	11.720	11.350	11.480	11.480	13,473,875
2025-07-29	11.660	11.800	11.490	11.750	11.750	14,787,663
2025-07-28	11.590	11.670	11.510	11.660	11.660	9,367,693
2025-07-25	11.730	11.760	11.560	11.590	11.590	10,910,466

← NewerPage 5 of 21 · 1,212 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.