Guangdong Silvere Sci and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.000	12.000	10.220	10.460	10.388	41,956,500
2026-07-17	12.820	12.860	11.500	11.650	11.570	31,751,507
2026-07-16	13.380	13.780	12.670	12.780	12.692	30,504,424
2026-07-15	14.470	14.550	13.580	13.610	13.517	25,089,700
2026-07-14	13.970	14.680	13.620	14.380	14.281	27,596,670
2026-07-13	14.460	14.650	13.960	14.000	13.904	31,674,774
2026-07-10	15.200	15.420	14.520	14.530	14.430	31,754,974
2026-07-09	15.220	15.410	14.410	15.200	14.996	31,806,974
2026-07-08	15.760	15.880	14.810	15.200	14.996	30,330,300
2026-07-07	15.720	16.360	15.460	15.910	15.697	30,598,900
2026-07-06	16.700	16.980	15.590	15.860	15.647	39,352,202
2026-07-03	17.250	17.900	16.710	16.730	16.506	47,178,400
2026-07-02	16.400	18.100	16.040	17.560	17.325	68,262,005
2026-07-01	16.330	17.600	16.300	16.880	16.654	58,443,896
2026-06-30	15.120	16.430	14.820	16.070	15.855	39,682,832
2026-06-29	16.170	16.320	14.710	15.120	14.917	47,586,169
2026-06-26	16.400	16.400	15.310	15.450	15.243	47,490,200
2026-06-25	17.040	17.040	15.690	16.510	16.289	59,432,577
2026-06-24	17.120	17.610	16.750	17.330	17.098	45,517,429
2026-06-23	17.200	18.050	16.850	17.680	17.443	54,700,803
2026-06-22	18.630	19.080	17.100	17.620	17.384	77,713,661
2026-06-18	17.510	18.880	17.010	18.260	18.015	83,256,570
2026-06-17	17.000	17.770	16.850	17.510	17.275	71,466,636
2026-06-16	16.600	17.580	16.500	17.400	17.167	79,912,265
2026-06-15	15.580	17.150	15.470	16.760	16.535	68,849,800
2026-06-12	16.180	16.760	15.290	15.330	15.125	68,382,065
2026-06-11	16.810	17.190	15.860	16.120	15.904	91,302,310
2026-06-10	17.980	18.270	16.730	16.950	16.723	126,721,468
2026-06-09	15.880	16.930	15.200	16.930	16.703	107,769,439
2026-06-08	14.020	15.140	14.010	14.110	13.921	57,690,168
2026-06-05	14.330	15.000	13.620	14.780	14.582	56,483,100
2026-06-04	14.220	14.710	13.920	14.570	14.375	51,498,381
2026-06-03	14.050	15.300	13.960	14.320	14.128	71,454,751
2026-06-02	13.380	14.400	13.160	14.190	14.000	56,940,431
2026-06-01	13.800	14.000	13.210	13.380	13.201	38,505,000
2026-05-29	14.400	14.740	13.500	13.880	13.694	60,618,764
2026-05-28	14.300	14.530	13.800	14.420	14.227	70,051,890
2026-05-27	13.690	14.880	13.470	14.140	13.950	86,050,176
2026-05-26	13.360	13.570	12.960	13.250	13.072	33,353,020
2026-05-25	13.380	13.600	13.180	13.420	13.240	44,800,900
2026-05-22	11.710	13.380	11.500	13.380	13.201	72,769,403
2026-05-21	12.200	12.420	11.600	11.670	11.514	32,105,400
2026-05-20	12.400	12.430	12.070	12.170	12.007	25,554,300
2026-05-19	12.610	13.150	12.160	12.480	12.313	40,959,328
2026-05-18	12.160	12.570	12.000	12.250	12.086	30,635,973
2026-05-15	12.660	12.850	12.200	12.280	12.115	54,788,632
2026-05-14	12.370	13.280	12.370	12.750	12.579	86,632,460
2026-05-13	11.380	11.910	11.280	11.740	11.583	26,879,220
2026-05-12	11.700	11.710	11.350	11.410	11.257	18,389,828
2026-05-11	11.680	11.770	11.530	11.690	11.533	18,574,100
2026-05-08	11.450	11.790	11.440	11.680	11.523	18,701,000
2026-05-07	11.550	11.600	11.440	11.530	11.375	14,669,200
2026-05-06	11.370	11.680	11.360	11.540	11.385	21,406,999
2026-04-30	11.170	11.420	11.150	11.230	11.079	13,208,700
2026-04-29	10.900	11.290	10.900	11.160	11.010	13,377,300
2026-04-28	11.120	11.190	10.860	10.920	10.774	11,785,000
2026-04-27	11.090	11.220	10.840	11.170	11.020	14,321,500
2026-04-24	11.180	11.260	10.950	11.090	10.941	17,629,700
2026-04-23	11.540	11.610	11.170	11.170	11.020	25,899,948
2026-04-22	11.390	11.690	11.300	11.560	11.405	25,979,094

← NewerPage 2 of 5 · 243 trading daysOlder →

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.