Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.520 | 5.690 | 5.520 | 5.660 | 5.584 | 11,222,518 |
| 2023-10-27 | 5.570 | 5.590 | 5.500 | 5.560 | 5.486 | 9,018,040 |
| 2023-10-26 | 5.460 | 5.560 | 5.400 | 5.550 | 5.476 | 10,073,100 |
| 2023-10-25 | 5.440 | 5.530 | 5.370 | 5.470 | 5.397 | 12,904,818 |
| 2023-10-24 | 5.180 | 5.430 | 5.150 | 5.420 | 5.347 | 19,330,150 |
| 2023-10-23 | 5.290 | 5.290 | 5.040 | 5.070 | 5.002 | 8,743,704 |
| 2023-10-20 | 5.350 | 5.360 | 5.210 | 5.220 | 5.150 | 6,412,200 |
| 2023-10-19 | 5.300 | 5.460 | 5.250 | 5.310 | 5.239 | 6,793,700 |
| 2023-10-18 | 5.430 | 5.460 | 5.310 | 5.310 | 5.239 | 6,652,100 |
| 2023-10-17 | 5.520 | 5.520 | 5.360 | 5.450 | 5.377 | 9,119,940 |
| 2023-10-16 | 5.500 | 5.540 | 5.420 | 5.510 | 5.436 | 9,668,836 |
| 2023-10-13 | 5.500 | 5.540 | 5.460 | 5.500 | 5.426 | 7,097,700 |
| 2023-10-12 | 5.560 | 5.560 | 5.490 | 5.550 | 5.476 | 6,587,300 |
| 2023-10-11 | 5.580 | 5.610 | 5.480 | 5.530 | 5.456 | 9,347,700 |
| 2023-10-10 | 5.510 | 5.600 | 5.490 | 5.540 | 5.466 | 8,680,300 |
| 2023-10-09 | 5.500 | 5.530 | 5.450 | 5.510 | 5.436 | 9,263,700 |
| 2023-09-28 | 5.470 | 5.540 | 5.410 | 5.520 | 5.446 | 7,587,000 |
| 2023-09-27 | 5.350 | 5.500 | 5.320 | 5.410 | 5.338 | 8,157,300 |
| 2023-09-26 | 5.430 | 5.430 | 5.340 | 5.370 | 5.298 | 7,670,000 |
| 2023-09-25 | 5.480 | 5.480 | 5.390 | 5.420 | 5.347 | 8,247,200 |
| 2023-09-22 | 5.330 | 5.490 | 5.260 | 5.480 | 5.407 | 10,791,100 |
| 2023-09-21 | 5.430 | 5.490 | 5.310 | 5.330 | 5.259 | 12,945,220 |
| 2023-09-20 | 5.400 | 5.450 | 5.300 | 5.310 | 5.239 | 8,065,818 |
| 2023-09-19 | 5.470 | 5.500 | 5.350 | 5.360 | 5.288 | 7,032,364 |
| 2023-09-18 | 5.420 | 5.570 | 5.300 | 5.490 | 5.416 | 7,799,700 |
| 2023-09-15 | 5.450 | 5.460 | 5.350 | 5.390 | 5.318 | 7,283,400 |
| 2023-09-14 | 5.510 | 5.540 | 5.390 | 5.430 | 5.357 | 9,110,100 |
| 2023-09-13 | 5.600 | 5.650 | 5.480 | 5.530 | 5.456 | 6,378,558 |
| 2023-09-12 | 5.580 | 5.640 | 5.550 | 5.600 | 5.525 | 6,863,700 |
| 2023-09-11 | 5.560 | 5.620 | 5.510 | 5.580 | 5.505 | 7,530,100 |
| 2023-09-08 | 5.530 | 5.650 | 5.530 | 5.600 | 5.525 | 6,460,500 |
| 2023-09-07 | 5.690 | 5.720 | 5.580 | 5.600 | 5.525 | 9,991,575 |
| 2023-09-06 | 5.590 | 5.730 | 5.550 | 5.700 | 5.624 | 10,644,600 |
| 2023-09-05 | 5.500 | 5.640 | 5.500 | 5.620 | 5.545 | 9,559,300 |
| 2023-09-04 | 5.500 | 5.540 | 5.470 | 5.530 | 5.456 | 10,269,100 |
| 2023-09-01 | 5.440 | 5.590 | 5.420 | 5.540 | 5.466 | 9,578,258 |
| 2023-08-31 | 5.450 | 5.590 | 5.450 | 5.490 | 5.416 | 12,362,200 |
| 2023-08-30 | 5.360 | 5.520 | 5.350 | 5.450 | 5.377 | 10,113,100 |
| 2023-08-29 | 5.190 | 5.400 | 5.180 | 5.380 | 5.308 | 11,432,700 |
| 2023-08-28 | 5.400 | 5.450 | 5.190 | 5.230 | 5.160 | 15,981,438 |
| 2023-08-25 | 5.180 | 5.270 | 5.130 | 5.150 | 5.081 | 8,707,900 |
| 2023-08-24 | 5.240 | 5.310 | 5.130 | 5.220 | 5.150 | 7,013,200 |
| 2023-08-23 | 5.320 | 5.340 | 5.230 | 5.250 | 5.180 | 6,840,600 |
| 2023-08-22 | 5.370 | 5.430 | 5.210 | 5.320 | 5.249 | 8,925,500 |
| 2023-08-21 | 5.410 | 5.510 | 5.340 | 5.370 | 5.298 | 7,939,500 |
| 2023-08-18 | 5.560 | 5.580 | 5.420 | 5.440 | 5.367 | 9,672,800 |
| 2023-08-17 | 5.380 | 5.570 | 5.280 | 5.550 | 5.476 | 15,777,900 |
| 2023-08-16 | 5.520 | 5.600 | 5.360 | 5.380 | 5.308 | 11,584,700 |
| 2023-08-15 | 5.660 | 5.840 | 5.540 | 5.580 | 5.505 | 20,266,900 |
| 2023-08-14 | 5.390 | 5.690 | 5.330 | 5.660 | 5.584 | 18,743,187 |
| 2023-08-11 | 5.520 | 5.560 | 5.400 | 5.410 | 5.338 | 7,455,100 |
| 2023-08-10 | 5.470 | 5.610 | 5.420 | 5.520 | 5.446 | 10,019,802 |
| 2023-08-09 | 5.570 | 5.610 | 5.420 | 5.460 | 5.387 | 13,034,506 |
| 2023-08-08 | 5.510 | 5.560 | 5.480 | 5.520 | 5.446 | 7,434,800 |
| 2023-08-07 | 5.650 | 5.670 | 5.520 | 5.530 | 5.456 | 8,441,000 |
| 2023-08-04 | 5.640 | 5.680 | 5.610 | 5.620 | 5.545 | 7,210,100 |
| 2023-08-03 | 5.680 | 5.740 | 5.610 | 5.640 | 5.564 | 9,039,000 |
| 2023-08-02 | 5.580 | 5.730 | 5.550 | 5.710 | 5.633 | 12,002,104 |
| 2023-08-01 | 5.540 | 5.660 | 5.450 | 5.590 | 5.515 | 14,482,404 |
| 2023-07-31 | 5.570 | 5.630 | 5.540 | 5.560 | 5.486 | 8,597,400 |
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.