Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.980 | 11.070 | 10.710 | 10.870 | 10.724 | 23,936,600 |
| 2026-01-15 | 11.090 | 11.150 | 10.740 | 10.870 | 10.724 | 32,737,210 |
| 2026-01-14 | 11.320 | 11.670 | 10.980 | 11.200 | 11.050 | 55,634,930 |
| 2026-01-13 | 11.900 | 11.980 | 11.350 | 11.410 | 11.257 | 68,338,330 |
| 2026-01-12 | 11.050 | 12.490 | 11.030 | 12.200 | 12.036 | 99,465,082 |
| 2026-01-09 | 10.450 | 11.060 | 10.310 | 10.770 | 10.626 | 61,373,000 |
| 2026-01-08 | 10.530 | 10.540 | 10.220 | 10.430 | 10.290 | 48,836,500 |
| 2026-01-07 | 10.190 | 10.710 | 10.180 | 10.600 | 10.458 | 60,685,700 |
| 2026-01-06 | 10.130 | 10.380 | 10.060 | 10.180 | 10.044 | 31,504,700 |
| 2026-01-05 | 10.210 | 10.290 | 10.030 | 10.070 | 9.935 | 39,193,300 |
| 2025-12-31 | 10.150 | 10.490 | 10.100 | 10.320 | 10.182 | 45,233,401 |
| 2025-12-30 | 10.200 | 10.430 | 10.080 | 10.220 | 10.083 | 41,400,915 |
| 2025-12-29 | 9.970 | 10.510 | 9.920 | 10.410 | 10.270 | 58,306,746 |
| 2025-12-26 | 10.130 | 10.360 | 9.900 | 9.970 | 9.836 | 38,082,000 |
| 2025-12-25 | 9.980 | 10.290 | 9.850 | 10.190 | 10.053 | 43,872,100 |
| 2025-12-24 | 9.770 | 10.140 | 9.680 | 10.070 | 9.935 | 48,555,700 |
| 2025-12-23 | 9.740 | 10.060 | 9.690 | 9.730 | 9.600 | 43,969,920 |
| 2025-12-22 | 9.450 | 9.750 | 9.390 | 9.730 | 9.600 | 34,236,100 |
| 2025-12-19 | 9.420 | 9.580 | 9.360 | 9.400 | 9.274 | 23,991,800 |
| 2025-12-18 | 9.020 | 9.720 | 9.020 | 9.410 | 9.284 | 35,490,900 |
| 2025-12-17 | 9.200 | 9.260 | 8.880 | 9.120 | 8.998 | 24,008,800 |
| 2025-12-16 | 9.500 | 9.500 | 9.060 | 9.220 | 9.096 | 33,630,091 |
| 2025-12-15 | 9.300 | 9.720 | 9.250 | 9.610 | 9.481 | 38,601,400 |
| 2025-12-12 | 9.280 | 9.550 | 9.170 | 9.360 | 9.235 | 26,487,300 |
| 2025-12-11 | 9.580 | 9.580 | 9.250 | 9.250 | 9.126 | 28,911,881 |
| 2025-12-10 | 9.570 | 9.650 | 9.480 | 9.580 | 9.452 | 24,406,900 |
| 2025-12-09 | 9.650 | 9.750 | 9.460 | 9.570 | 9.442 | 37,475,723 |
| 2025-12-08 | 9.620 | 9.930 | 9.460 | 9.800 | 9.669 | 52,835,314 |
| 2025-12-05 | 9.180 | 9.630 | 9.100 | 9.580 | 9.452 | 48,226,900 |
| 2025-12-04 | 9.380 | 9.490 | 9.200 | 9.210 | 9.087 | 33,248,595 |
| 2025-12-03 | 9.340 | 9.500 | 9.270 | 9.420 | 9.294 | 38,230,400 |
| 2025-12-02 | 9.060 | 9.700 | 9.030 | 9.390 | 9.264 | 51,313,795 |
| 2025-12-01 | 9.120 | 9.180 | 9.010 | 9.030 | 8.909 | 25,129,000 |
| 2025-11-28 | 9.150 | 9.260 | 9.070 | 9.190 | 9.067 | 31,240,700 |
| 2025-11-27 | 8.870 | 9.680 | 8.790 | 9.230 | 9.106 | 59,362,799 |
| 2025-11-26 | 9.380 | 9.460 | 8.880 | 8.940 | 8.820 | 61,545,517 |
| 2025-11-25 | 9.500 | 9.970 | 9.390 | 9.500 | 9.373 | 91,911,244 |
| 2025-11-24 | 8.950 | 9.530 | 8.870 | 9.530 | 9.402 | 75,582,737 |
| 2025-11-21 | 8.710 | 9.110 | 8.660 | 8.920 | 8.800 | 41,866,932 |
| 2025-11-20 | 9.110 | 9.130 | 8.850 | 8.870 | 8.751 | 32,189,719 |
| 2025-11-19 | 9.010 | 9.380 | 8.920 | 9.130 | 9.008 | 52,331,896 |
| 2025-11-18 | 8.640 | 8.950 | 8.610 | 8.860 | 8.741 | 39,194,933 |
| 2025-11-17 | 8.560 | 8.720 | 8.540 | 8.630 | 8.514 | 12,793,406 |
| 2025-11-14 | 8.550 | 8.680 | 8.510 | 8.560 | 8.445 | 11,037,879 |
| 2025-11-13 | 8.480 | 8.700 | 8.380 | 8.620 | 8.504 | 14,135,473 |
| 2025-11-12 | 8.540 | 8.550 | 8.350 | 8.430 | 8.317 | 12,937,075 |
| 2025-11-11 | 8.580 | 8.650 | 8.510 | 8.540 | 8.426 | 9,636,725 |
| 2025-11-10 | 8.660 | 8.680 | 8.530 | 8.550 | 8.435 | 11,223,500 |
| 2025-11-07 | 8.530 | 8.720 | 8.400 | 8.650 | 8.534 | 13,088,748 |
| 2025-11-06 | 8.550 | 8.590 | 8.480 | 8.570 | 8.455 | 7,963,800 |
| 2025-11-05 | 8.380 | 8.590 | 8.360 | 8.550 | 8.435 | 10,974,400 |
| 2025-11-04 | 8.670 | 8.710 | 8.400 | 8.460 | 8.347 | 13,183,580 |
| 2025-11-03 | 8.690 | 8.750 | 8.560 | 8.710 | 8.593 | 11,314,008 |
| 2025-10-31 | 8.590 | 8.740 | 8.580 | 8.680 | 8.564 | 12,755,100 |
| 2025-10-30 | 8.780 | 8.800 | 8.570 | 8.580 | 8.465 | 14,776,700 |
| 2025-10-29 | 8.740 | 8.880 | 8.700 | 8.800 | 8.682 | 17,452,286 |
| 2025-10-28 | 8.850 | 8.930 | 8.750 | 8.780 | 8.662 | 16,170,780 |
| 2025-10-27 | 8.740 | 8.920 | 8.730 | 8.860 | 8.741 | 20,606,706 |
| 2025-10-24 | 8.790 | 8.840 | 8.670 | 8.700 | 8.583 | 15,777,302 |
| 2025-10-23 | 8.640 | 8.720 | 8.480 | 8.680 | 8.564 | 16,935,302 |
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.