Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.150 | 4.330 | 4.120 | 4.280 | 4.223 | 10,158,900 |
| 2024-07-24 | 4.260 | 4.350 | 4.200 | 4.210 | 4.154 | 11,720,300 |
| 2024-07-23 | 4.360 | 4.540 | 4.300 | 4.310 | 4.252 | 16,580,404 |
| 2024-07-22 | 4.300 | 4.420 | 4.250 | 4.370 | 4.311 | 16,101,982 |
| 2024-07-19 | 4.420 | 4.500 | 4.290 | 4.360 | 4.302 | 22,014,147 |
| 2024-07-18 | 4.340 | 4.350 | 4.070 | 4.240 | 4.183 | 28,193,710 |
| 2024-07-17 | 4.680 | 4.730 | 4.410 | 4.430 | 4.371 | 18,058,800 |
| 2024-07-16 | 4.820 | 4.840 | 4.580 | 4.750 | 4.686 | 15,773,100 |
| 2024-07-15 | 4.970 | 5.030 | 4.790 | 4.850 | 4.785 | 11,416,602 |
| 2024-07-12 | 5.020 | 5.140 | 4.960 | 5.040 | 4.972 | 13,903,492 |
| 2024-07-11 | 5.020 | 5.060 | 4.940 | 5.020 | 4.953 | 11,833,302 |
| 2024-07-10 | 4.930 | 5.160 | 4.900 | 4.930 | 4.864 | 12,832,800 |
| 2024-07-09 | 4.800 | 4.980 | 4.700 | 4.950 | 4.884 | 13,114,500 |
| 2024-07-08 | 4.960 | 4.980 | 4.700 | 4.750 | 4.686 | 8,578,800 |
| 2024-07-05 | 4.850 | 4.980 | 4.770 | 4.940 | 4.874 | 6,614,500 |
| 2024-07-04 | 5.080 | 5.140 | 4.850 | 4.880 | 4.815 | 10,153,100 |
| 2024-07-03 | 5.110 | 5.150 | 5.030 | 5.060 | 4.992 | 5,697,200 |
| 2024-07-02 | 5.200 | 5.220 | 5.080 | 5.130 | 5.061 | 8,074,602 |
| 2024-07-01 | 5.260 | 5.280 | 5.080 | 5.170 | 5.101 | 12,901,002 |
| 2024-06-28 | 5.260 | 5.430 | 5.210 | 5.260 | 5.190 | 14,664,154 |
| 2024-06-27 | 5.520 | 5.640 | 5.360 | 5.360 | 5.288 | 14,409,854 |
| 2024-06-26 | 5.510 | 5.600 | 5.370 | 5.530 | 5.456 | 19,854,607 |
| 2024-06-25 | 5.600 | 5.670 | 5.380 | 5.520 | 5.446 | 25,826,048 |
| 2024-06-24 | 5.290 | 5.740 | 5.290 | 5.570 | 5.495 | 38,926,700 |
| 2024-06-21 | 5.360 | 5.480 | 5.280 | 5.350 | 5.278 | 9,800,300 |
| 2024-06-20 | 5.520 | 5.580 | 5.330 | 5.340 | 5.268 | 13,467,394 |
| 2024-06-19 | 5.590 | 5.650 | 5.480 | 5.570 | 5.495 | 21,089,794 |
| 2024-06-18 | 5.320 | 5.630 | 5.300 | 5.540 | 5.466 | 22,569,794 |
| 2024-06-17 | 5.000 | 5.480 | 5.000 | 5.290 | 5.219 | 27,761,300 |
| 2024-06-14 | 5.050 | 5.070 | 4.960 | 5.010 | 4.943 | 6,536,800 |
| 2024-06-13 | 5.120 | 5.210 | 5.000 | 5.050 | 4.982 | 9,553,500 |
| 2024-06-12 | 5.020 | 5.160 | 5.020 | 5.150 | 5.081 | 9,939,500 |
| 2024-06-11 | 5.060 | 5.100 | 4.960 | 5.040 | 4.972 | 9,038,004 |
| 2024-06-07 | 5.150 | 5.280 | 5.030 | 5.060 | 4.992 | 13,090,900 |
| 2024-06-06 | 5.260 | 5.280 | 4.950 | 5.050 | 4.982 | 17,215,800 |
| 2024-06-05 | 5.410 | 5.450 | 5.140 | 5.250 | 5.180 | 17,852,004 |
| 2024-06-04 | 5.510 | 5.520 | 5.310 | 5.400 | 5.328 | 12,471,094 |
| 2024-06-03 | 5.630 | 5.740 | 5.510 | 5.550 | 5.476 | 17,255,994 |
| 2024-05-31 | 5.630 | 5.720 | 5.580 | 5.630 | 5.555 | 14,915,200 |
| 2024-05-30 | 5.490 | 5.690 | 5.430 | 5.630 | 5.555 | 19,366,800 |
| 2024-05-29 | 5.420 | 5.570 | 5.400 | 5.480 | 5.407 | 10,052,850 |
| 2024-05-28 | 5.520 | 5.590 | 5.430 | 5.450 | 5.377 | 12,053,400 |
| 2024-05-27 | 5.260 | 5.570 | 5.260 | 5.550 | 5.476 | 20,694,300 |
| 2024-05-24 | 5.530 | 5.540 | 5.250 | 5.280 | 5.209 | 24,827,606 |
| 2024-05-23 | 5.660 | 5.770 | 5.510 | 5.520 | 5.446 | 15,917,706 |
| 2024-05-22 | 5.660 | 5.720 | 5.610 | 5.690 | 5.614 | 9,695,700 |
| 2024-05-21 | 5.800 | 5.820 | 5.600 | 5.660 | 5.584 | 18,051,800 |
| 2024-05-20 | 5.850 | 5.950 | 5.750 | 5.830 | 5.752 | 17,913,000 |
| 2024-05-17 | 5.740 | 5.870 | 5.730 | 5.850 | 5.772 | 18,162,500 |
| 2024-05-16 | 5.800 | 5.940 | 5.730 | 5.780 | 5.703 | 21,888,900 |
| 2024-05-15 | 5.790 | 5.880 | 5.750 | 5.770 | 5.693 | 17,796,600 |
| 2024-05-14 | 6.050 | 6.080 | 5.730 | 5.770 | 5.693 | 33,728,600 |
| 2024-05-13 | 6.220 | 6.360 | 6.000 | 6.060 | 5.979 | 34,114,900 |
| 2024-05-10 | 6.060 | 6.350 | 5.950 | 6.080 | 5.999 | 40,901,811 |
| 2024-05-09 | 6.400 | 6.460 | 5.850 | 6.060 | 5.979 | 59,536,811 |
| 2024-05-08 | 6.450 | 6.590 | 6.300 | 6.430 | 6.344 | 32,514,913 |
| 2024-05-07 | 6.710 | 6.770 | 6.420 | 6.450 | 6.364 | 35,822,000 |
| 2024-05-06 | 6.820 | 6.890 | 6.570 | 6.670 | 6.581 | 31,153,900 |
| 2024-04-30 | 6.910 | 7.110 | 6.770 | 6.830 | 6.738 | 34,846,913 |
| 2024-04-29 | 6.750 | 7.090 | 6.620 | 6.990 | 6.896 | 64,077,533 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.1000 CNY |
| 2026-07-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.