Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.730 | 7.090 | 6.620 | 6.880 | 6.788 | 67,937,162 |
| 2024-04-25 | 6.590 | 7.030 | 6.480 | 6.620 | 6.531 | 65,270,806 |
| 2024-04-24 | 6.010 | 6.470 | 6.010 | 6.450 | 6.364 | 39,634,819 |
| 2024-04-23 | 5.970 | 6.290 | 5.910 | 6.170 | 6.087 | 34,297,025 |
| 2024-04-22 | 6.050 | 6.490 | 5.970 | 5.980 | 5.900 | 36,482,400 |
| 2024-04-19 | 6.340 | 6.380 | 5.980 | 6.120 | 6.038 | 39,552,813 |
| 2024-04-18 | 6.800 | 6.960 | 6.430 | 6.480 | 6.393 | 44,897,013 |
| 2024-04-17 | 5.760 | 6.630 | 5.750 | 6.590 | 6.502 | 50,724,033 |
| 2024-04-16 | 6.110 | 6.190 | 5.500 | 5.540 | 5.466 | 38,783,670 |
| 2024-04-15 | 6.300 | 6.400 | 5.950 | 6.170 | 6.087 | 44,792,630 |
| 2024-04-12 | 6.280 | 6.680 | 6.250 | 6.480 | 6.393 | 48,099,054 |
| 2024-04-11 | 6.080 | 6.390 | 5.990 | 6.280 | 6.196 | 27,545,000 |
| 2024-04-10 | 6.150 | 6.300 | 6.020 | 6.110 | 6.028 | 26,496,284 |
| 2024-04-09 | 6.030 | 6.300 | 5.920 | 6.220 | 6.137 | 37,194,878 |
| 2024-04-08 | 6.330 | 6.390 | 6.050 | 6.100 | 6.018 | 35,585,492 |
| 2024-04-03 | 6.210 | 6.340 | 6.060 | 6.270 | 6.186 | 42,875,370 |
| 2024-04-02 | 6.100 | 6.490 | 6.090 | 6.300 | 6.216 | 75,968,799 |
| 2024-04-01 | 5.560 | 6.500 | 5.560 | 6.360 | 6.275 | 109,538,554 |
| 2024-03-29 | 5.060 | 5.590 | 5.060 | 5.500 | 5.426 | 52,016,100 |
| 2024-03-28 | 4.700 | 5.140 | 4.700 | 5.100 | 5.032 | 48,667,450 |
| 2024-03-27 | 4.750 | 5.270 | 4.670 | 4.860 | 4.795 | 46,847,300 |
| 2024-03-26 | 4.790 | 4.850 | 4.670 | 4.760 | 4.696 | 12,497,502 |
| 2024-03-25 | 4.920 | 4.990 | 4.790 | 4.800 | 4.736 | 15,488,500 |
| 2024-03-22 | 5.040 | 5.080 | 4.890 | 4.930 | 4.864 | 14,896,100 |
| 2024-03-21 | 4.960 | 5.080 | 4.930 | 5.050 | 4.982 | 17,751,450 |
| 2024-03-20 | 4.940 | 4.990 | 4.930 | 4.980 | 4.913 | 15,828,900 |
| 2024-03-19 | 4.930 | 5.070 | 4.900 | 4.960 | 4.894 | 23,571,300 |
| 2024-03-18 | 4.790 | 5.000 | 4.780 | 4.970 | 4.903 | 25,400,297 |
| 2024-03-15 | 4.640 | 4.770 | 4.640 | 4.770 | 4.706 | 10,751,501 |
| 2024-03-14 | 4.750 | 4.770 | 4.580 | 4.660 | 4.598 | 13,201,138 |
| 2024-03-13 | 4.800 | 4.870 | 4.660 | 4.750 | 4.686 | 23,239,900 |
| 2024-03-12 | 4.700 | 4.830 | 4.580 | 4.830 | 4.765 | 18,615,508 |
| 2024-03-11 | 4.580 | 4.690 | 4.510 | 4.680 | 4.617 | 14,161,500 |
| 2024-03-08 | 4.520 | 4.530 | 4.430 | 4.530 | 4.469 | 11,253,450 |
| 2024-03-07 | 4.430 | 4.520 | 4.400 | 4.450 | 4.390 | 12,279,718 |
| 2024-03-06 | 4.310 | 4.450 | 4.250 | 4.430 | 4.371 | 13,318,100 |
| 2024-03-05 | 4.470 | 4.470 | 4.300 | 4.310 | 4.252 | 10,752,013 |
| 2024-03-04 | 4.450 | 4.490 | 4.350 | 4.470 | 4.410 | 10,559,500 |
| 2024-03-01 | 4.480 | 4.500 | 4.360 | 4.450 | 4.390 | 13,101,300 |
| 2024-02-29 | 4.210 | 4.420 | 4.180 | 4.420 | 4.361 | 18,599,013 |
| 2024-02-28 | 4.660 | 4.770 | 4.200 | 4.230 | 4.173 | 23,597,342 |
| 2024-02-27 | 4.520 | 4.650 | 4.460 | 4.650 | 4.588 | 11,802,411 |
| 2024-02-26 | 4.430 | 4.670 | 4.410 | 4.540 | 4.479 | 17,880,974 |
| 2024-02-23 | 4.280 | 4.420 | 4.210 | 4.400 | 4.341 | 16,920,384 |
| 2024-02-22 | 4.120 | 4.260 | 4.100 | 4.240 | 4.183 | 12,557,678 |
| 2024-02-21 | 3.970 | 4.230 | 3.960 | 4.110 | 4.055 | 15,431,874 |
| 2024-02-20 | 3.970 | 4.080 | 3.900 | 4.030 | 3.976 | 12,994,507 |
| 2024-02-19 | 3.880 | 4.050 | 3.800 | 4.000 | 3.946 | 28,056,678 |
| 2024-02-08 | 3.330 | 3.800 | 3.280 | 3.800 | 3.749 | 29,433,900 |
| 2024-02-07 | 3.650 | 3.680 | 3.300 | 3.330 | 3.285 | 29,790,714 |
| 2024-02-06 | 3.470 | 3.760 | 3.310 | 3.640 | 3.591 | 25,282,297 |
| 2024-02-05 | 4.060 | 4.100 | 3.450 | 3.590 | 3.542 | 25,809,521 |
| 2024-02-02 | 4.360 | 4.450 | 3.920 | 4.100 | 4.045 | 15,678,900 |
| 2024-02-01 | 4.450 | 4.450 | 4.240 | 4.330 | 4.272 | 11,206,452 |
| 2024-01-31 | 4.750 | 4.750 | 4.440 | 4.450 | 4.390 | 14,968,452 |
| 2024-01-30 | 4.960 | 4.960 | 4.710 | 4.710 | 4.647 | 12,679,400 |
| 2024-01-29 | 5.170 | 5.200 | 4.950 | 4.960 | 4.894 | 12,015,901 |
| 2024-01-26 | 5.140 | 5.290 | 5.110 | 5.180 | 5.111 | 12,426,284 |
| 2024-01-25 | 4.930 | 5.140 | 4.910 | 5.140 | 5.071 | 12,154,584 |
| 2024-01-24 | 4.920 | 5.020 | 4.750 | 4.940 | 4.874 | 14,054,754 |
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.