Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.020 | 5.120 | 4.970 | 5.110 | 5.042 | 9,508,500 |
| 2022-11-02 | 5.010 | 5.040 | 4.980 | 5.000 | 4.933 | 5,352,800 |
| 2022-11-01 | 5.000 | 5.040 | 4.950 | 5.010 | 4.943 | 4,409,300 |
| 2022-10-31 | 4.850 | 5.000 | 4.810 | 4.990 | 4.923 | 4,712,400 |
| 2022-10-28 | 5.000 | 5.070 | 4.860 | 4.870 | 4.805 | 6,424,600 |
| 2022-10-27 | 4.990 | 5.120 | 4.960 | 5.030 | 4.963 | 6,776,900 |
| 2022-10-26 | 4.900 | 5.020 | 4.880 | 4.970 | 4.903 | 6,400,200 |
| 2022-10-25 | 4.910 | 4.950 | 4.800 | 4.870 | 4.805 | 5,483,700 |
| 2022-10-24 | 5.010 | 5.030 | 4.890 | 4.920 | 4.854 | 4,603,900 |
| 2022-10-21 | 4.970 | 5.010 | 4.940 | 4.970 | 4.903 | 3,253,500 |
| 2022-10-20 | 4.960 | 5.020 | 4.920 | 4.970 | 4.903 | 3,561,300 |
| 2022-10-19 | 5.000 | 5.050 | 4.970 | 4.990 | 4.923 | 4,024,000 |
| 2022-10-18 | 5.010 | 5.030 | 4.950 | 5.000 | 4.933 | 4,575,303 |
| 2022-10-17 | 4.890 | 4.990 | 4.840 | 4.970 | 4.903 | 5,490,100 |
| 2022-10-14 | 4.810 | 4.910 | 4.810 | 4.880 | 4.815 | 6,027,971 |
| 2022-10-13 | 4.650 | 4.870 | 4.620 | 4.810 | 4.746 | 7,599,600 |
| 2022-10-12 | 4.470 | 4.660 | 4.440 | 4.660 | 4.598 | 5,036,213 |
| 2022-10-11 | 4.470 | 4.520 | 4.360 | 4.500 | 4.440 | 4,505,200 |
| 2022-10-10 | 4.590 | 4.590 | 4.430 | 4.450 | 4.390 | 3,647,124 |
| 2022-09-30 | 4.560 | 4.650 | 4.530 | 4.530 | 4.469 | 4,271,000 |
| 2022-09-29 | 4.650 | 4.690 | 4.550 | 4.550 | 4.489 | 5,060,600 |
| 2022-09-28 | 4.710 | 4.750 | 4.630 | 4.640 | 4.578 | 5,176,800 |
| 2022-09-27 | 4.660 | 4.750 | 4.650 | 4.730 | 4.667 | 4,588,430 |
| 2022-09-26 | 4.800 | 4.800 | 4.620 | 4.620 | 4.558 | 5,184,100 |
| 2022-09-23 | 4.850 | 4.910 | 4.760 | 4.790 | 4.726 | 4,384,986 |
| 2022-09-22 | 4.780 | 4.920 | 4.780 | 4.850 | 4.785 | 5,846,100 |
| 2022-09-21 | 4.700 | 4.830 | 4.620 | 4.810 | 4.746 | 4,925,300 |
| 2022-09-20 | 4.650 | 4.710 | 4.640 | 4.690 | 4.627 | 3,693,800 |
| 2022-09-19 | 4.710 | 4.730 | 4.590 | 4.610 | 4.548 | 5,834,600 |
| 2022-09-16 | 4.880 | 4.890 | 4.710 | 4.710 | 4.647 | 4,901,250 |
| 2022-09-15 | 5.020 | 5.040 | 4.830 | 4.880 | 4.815 | 6,959,090 |
| 2022-09-14 | 5.010 | 5.030 | 4.970 | 5.020 | 4.953 | 5,136,387 |
| 2022-09-13 | 5.070 | 5.120 | 5.030 | 5.060 | 4.992 | 4,434,218 |
| 2022-09-09 | 5.060 | 5.080 | 5.000 | 5.050 | 4.982 | 4,288,634 |
| 2022-09-08 | 5.130 | 5.150 | 5.040 | 5.050 | 4.982 | 4,107,539 |
| 2022-09-07 | 5.150 | 5.150 | 5.100 | 5.120 | 5.051 | 3,932,700 |
| 2022-09-06 | 5.190 | 5.190 | 5.120 | 5.160 | 5.091 | 4,246,400 |
| 2022-09-05 | 5.100 | 5.140 | 5.070 | 5.130 | 5.061 | 5,425,939 |
| 2022-09-02 | 5.030 | 5.110 | 4.980 | 5.100 | 5.032 | 5,603,848 |
| 2022-09-01 | 5.080 | 5.120 | 4.970 | 4.990 | 4.923 | 6,035,000 |
| 2022-08-31 | 5.210 | 5.220 | 5.050 | 5.080 | 5.012 | 7,450,213 |
| 2022-08-30 | 5.120 | 5.240 | 5.120 | 5.190 | 5.120 | 4,791,500 |
| 2022-08-29 | 5.060 | 5.180 | 5.000 | 5.160 | 5.091 | 5,103,474 |
| 2022-08-26 | 5.200 | 5.230 | 5.130 | 5.140 | 5.071 | 5,084,100 |
| 2022-08-25 | 5.280 | 5.310 | 5.120 | 5.170 | 5.101 | 7,639,200 |
| 2022-08-24 | 5.440 | 5.460 | 5.260 | 5.270 | 5.199 | 8,286,485 |
| 2022-08-23 | 5.450 | 5.480 | 5.380 | 5.420 | 5.347 | 5,513,300 |
| 2022-08-22 | 5.390 | 5.490 | 5.380 | 5.430 | 5.357 | 5,333,200 |
| 2022-08-19 | 5.520 | 5.690 | 5.410 | 5.420 | 5.347 | 9,910,900 |
| 2022-08-18 | 5.560 | 5.590 | 5.460 | 5.500 | 5.426 | 6,481,885 |
| 2022-08-17 | 5.570 | 5.620 | 5.500 | 5.550 | 5.476 | 7,738,400 |
| 2022-08-16 | 5.560 | 5.620 | 5.530 | 5.570 | 5.495 | 9,357,684 |
| 2022-08-15 | 5.630 | 5.650 | 5.510 | 5.570 | 5.495 | 8,599,171 |
| 2022-08-12 | 5.620 | 5.760 | 5.560 | 5.620 | 5.545 | 14,382,944 |
| 2022-08-11 | 5.600 | 5.620 | 5.530 | 5.560 | 5.486 | 8,828,900 |
| 2022-08-10 | 5.540 | 5.540 | 5.460 | 5.530 | 5.456 | 6,818,600 |
| 2022-08-09 | 5.640 | 5.640 | 5.500 | 5.510 | 5.436 | 8,541,869 |
| 2022-08-08 | 5.420 | 5.580 | 5.370 | 5.570 | 5.495 | 14,745,569 |
| 2022-08-05 | 5.500 | 5.580 | 5.450 | 5.560 | 5.486 | 9,146,569 |
| 2022-08-04 | 5.450 | 5.520 | 5.390 | 5.500 | 5.426 | 7,444,429 |
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.