Guangdong Silvere Sci and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.340	11.420	11.210	11.400	11.247	18,210,046
2026-04-20	11.230	11.430	11.080	11.340	11.188	21,026,023
2026-04-17	10.850	11.370	10.810	11.340	11.188	30,564,902
2026-04-16	10.320	11.050	10.260	10.960	10.813	30,214,993
2026-04-15	10.620	10.620	10.280	10.320	10.182	16,338,700
2026-04-14	10.140	10.570	10.100	10.470	10.330	29,936,043
2026-04-13	9.730	10.010	9.720	10.010	9.876	11,437,000
2026-04-10	9.860	10.020	9.830	9.830	9.698	10,935,300
2026-04-09	9.930	9.990	9.750	9.770	9.639	12,397,600
2026-04-08	9.970	10.050	9.800	10.030	9.896	16,446,400
2026-04-07	9.450	9.970	9.440	9.710	9.580	14,917,900
2026-04-03	9.600	9.660	9.360	9.380	9.254	8,834,700
2026-04-02	9.830	9.880	9.520	9.600	9.471	10,984,400
2026-04-01	9.850	9.930	9.750	9.830	9.698	12,063,000
2026-03-31	9.900	9.960	9.660	9.660	9.531	11,790,340
2026-03-30	9.970	9.970	9.610	9.910	9.777	18,277,100
2026-03-27	10.200	10.200	9.970	10.120	9.984	22,709,104
2026-03-26	9.780	10.530	9.700	10.300	10.162	36,598,850
2026-03-25	9.700	9.950	9.680	9.780	9.649	11,690,500
2026-03-24	9.500	9.690	9.290	9.670	9.540	14,829,100
2026-03-23	9.650	9.860	9.170	9.270	9.146	20,163,800
2026-03-20	10.250	10.330	9.900	9.900	9.767	15,671,260
2026-03-19	10.500	10.560	10.150	10.220	10.083	18,413,335
2026-03-18	10.620	10.690	10.450	10.670	10.527	12,929,001
2026-03-17	10.740	11.080	10.530	10.530	10.389	19,918,700
2026-03-16	10.500	10.680	10.410	10.650	10.507	13,976,691
2026-03-13	10.670	10.750	10.450	10.510	10.369	12,540,800
2026-03-12	10.770	10.910	10.590	10.650	10.507	13,609,950
2026-03-11	10.940	11.000	10.650	10.710	10.566	13,503,450
2026-03-10	10.850	11.040	10.840	10.920	10.774	11,241,202
2026-03-09	10.620	10.860	10.430	10.750	10.606	14,894,750
2026-03-06	10.650	10.920	10.650	10.800	10.655	12,917,609
2026-03-05	10.680	10.870	10.660	10.750	10.606	16,069,600
2026-03-04	10.280	10.670	10.220	10.480	10.340	17,156,389
2026-03-03	11.240	11.370	10.400	10.430	10.290	31,715,080
2026-03-02	11.600	11.700	11.180	11.240	11.089	30,932,400
2026-02-27	11.800	11.930	11.670	11.910	11.750	20,613,200
2026-02-26	11.860	12.120	11.780	11.940	11.780	31,686,131
2026-02-25	11.390	11.800	11.350	11.800	11.642	30,029,101
2026-02-24	11.680	11.750	11.290	11.380	11.227	22,891,100
2026-02-13	11.490	11.820	11.440	11.550	11.395	18,356,043
2026-02-12	11.510	11.810	11.410	11.550	11.395	21,402,400
2026-02-11	11.350	11.680	11.260	11.590	11.435	26,318,100
2026-02-10	11.100	11.480	10.910	11.410	11.257	30,929,859
2026-02-09	11.130	11.230	10.900	11.220	11.070	28,201,300
2026-02-06	11.280	11.540	11.100	11.220	11.070	22,926,900
2026-02-05	11.800	11.830	11.490	11.510	11.356	22,546,600
2026-02-04	11.900	11.990	11.680	11.970	11.810	29,292,995
2026-02-03	11.500	12.100	11.450	12.050	11.889	45,770,754
2026-02-02	11.320	11.750	11.320	11.500	11.346	33,081,600
2026-01-30	11.400	11.570	11.000	11.510	11.356	32,080,700
2026-01-29	11.570	11.860	11.300	11.330	11.178	37,823,200
2026-01-28	11.800	11.860	11.520	11.560	11.405	26,587,200
2026-01-27	11.930	12.010	11.470	11.840	11.681	36,504,909
2026-01-26	12.770	12.890	11.890	12.020	11.859	63,036,250
2026-01-23	11.950	13.090	11.650	12.760	12.589	84,734,450
2026-01-22	11.290	12.380	11.000	11.780	11.622	84,179,567
2026-01-21	10.590	10.870	10.560	10.870	10.724	17,931,514
2026-01-20	11.000	11.120	10.570	10.650	10.507	26,932,100
2026-01-19	10.800	11.110	10.750	11.010	10.862	23,433,400

← NewerPage 3 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.