Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.640 | 8.720 | 8.480 | 8.680 | 8.564 | 16,935,302 |
| 2025-10-22 | 8.840 | 8.860 | 8.620 | 8.660 | 8.544 | 24,491,200 |
| 2025-10-21 | 8.500 | 8.850 | 8.440 | 8.830 | 8.712 | 41,321,093 |
| 2025-10-20 | 8.030 | 8.430 | 8.030 | 8.350 | 8.238 | 24,872,747 |
| 2025-10-17 | 8.090 | 8.190 | 8.010 | 8.030 | 7.922 | 11,425,445 |
| 2025-10-16 | 8.250 | 8.260 | 8.060 | 8.120 | 8.011 | 11,660,800 |
| 2025-10-15 | 8.200 | 8.250 | 8.030 | 8.240 | 8.130 | 11,373,600 |
| 2025-10-14 | 8.360 | 8.660 | 8.110 | 8.140 | 8.031 | 16,151,956 |
| 2025-10-13 | 7.860 | 8.330 | 7.770 | 8.300 | 8.189 | 16,043,700 |
| 2025-10-10 | 8.480 | 8.550 | 8.360 | 8.390 | 8.278 | 12,294,300 |
| 2025-10-09 | 8.350 | 8.620 | 8.330 | 8.510 | 8.396 | 15,621,200 |
| 2025-09-30 | 8.300 | 8.430 | 8.250 | 8.300 | 8.189 | 11,772,100 |
| 2025-09-29 | 8.240 | 8.360 | 8.110 | 8.310 | 8.199 | 12,398,100 |
| 2025-09-26 | 8.330 | 8.410 | 8.180 | 8.220 | 8.110 | 14,051,100 |
| 2025-09-25 | 8.550 | 8.580 | 8.320 | 8.330 | 8.218 | 18,149,100 |
| 2025-09-24 | 8.500 | 8.660 | 8.350 | 8.600 | 8.485 | 13,068,800 |
| 2025-09-23 | 8.780 | 8.800 | 8.250 | 8.440 | 8.327 | 22,943,391 |
| 2025-09-22 | 8.780 | 8.870 | 8.670 | 8.800 | 8.682 | 12,486,800 |
| 2025-09-19 | 9.100 | 9.100 | 8.750 | 8.780 | 8.662 | 19,737,300 |
| 2025-09-18 | 9.090 | 9.340 | 8.920 | 9.030 | 8.909 | 30,142,651 |
| 2025-09-17 | 8.960 | 9.240 | 8.900 | 9.130 | 9.008 | 19,664,120 |
| 2025-09-16 | 8.800 | 9.000 | 8.750 | 8.990 | 8.870 | 17,642,343 |
| 2025-09-15 | 8.860 | 8.940 | 8.750 | 8.820 | 8.702 | 14,582,100 |
| 2025-09-12 | 8.910 | 8.970 | 8.800 | 8.850 | 8.731 | 14,500,700 |
| 2025-09-11 | 8.590 | 9.010 | 8.530 | 8.930 | 8.810 | 23,720,810 |
| 2025-09-10 | 8.700 | 8.750 | 8.560 | 8.660 | 8.544 | 18,726,800 |
| 2025-09-09 | 8.930 | 8.940 | 8.580 | 8.660 | 8.544 | 20,288,400 |
| 2025-09-08 | 8.920 | 9.030 | 8.780 | 8.930 | 8.810 | 20,819,100 |
| 2025-09-05 | 8.880 | 8.990 | 8.780 | 8.940 | 8.820 | 21,020,100 |
| 2025-09-04 | 9.090 | 9.190 | 8.660 | 8.820 | 8.702 | 23,852,958 |
| 2025-09-03 | 9.420 | 9.460 | 8.970 | 8.990 | 8.870 | 29,063,433 |
| 2025-09-02 | 9.900 | 9.970 | 9.250 | 9.380 | 9.254 | 40,923,640 |
| 2025-09-01 | 9.580 | 10.180 | 9.550 | 9.930 | 9.797 | 47,454,212 |
| 2025-08-29 | 9.610 | 9.660 | 9.420 | 9.480 | 9.353 | 19,079,200 |
| 2025-08-28 | 9.730 | 9.870 | 9.290 | 9.630 | 9.501 | 34,799,112 |
| 2025-08-27 | 9.880 | 10.110 | 9.680 | 9.690 | 9.560 | 34,858,528 |
| 2025-08-26 | 9.880 | 10.110 | 9.730 | 9.900 | 9.767 | 29,836,300 |
| 2025-08-25 | 9.920 | 10.070 | 9.810 | 9.870 | 9.738 | 29,744,840 |
| 2025-08-22 | 9.990 | 10.110 | 9.860 | 9.910 | 9.777 | 27,384,900 |
| 2025-08-21 | 10.060 | 10.270 | 9.960 | 10.010 | 9.876 | 33,321,901 |
| 2025-08-20 | 9.940 | 10.160 | 9.880 | 10.060 | 9.925 | 34,147,118 |
| 2025-08-19 | 9.880 | 10.470 | 9.640 | 10.050 | 9.915 | 65,887,268 |
| 2025-08-18 | 9.550 | 9.930 | 9.470 | 9.900 | 9.767 | 42,113,602 |
| 2025-08-15 | 9.230 | 9.590 | 9.220 | 9.500 | 9.373 | 31,176,534 |
| 2025-08-14 | 9.570 | 9.630 | 9.160 | 9.170 | 9.047 | 32,731,092 |
| 2025-08-13 | 9.490 | 9.690 | 9.380 | 9.570 | 9.442 | 35,003,600 |
| 2025-08-12 | 9.800 | 10.000 | 9.560 | 9.710 | 9.580 | 29,843,200 |
| 2025-08-11 | 9.610 | 9.850 | 9.410 | 9.800 | 9.669 | 41,442,200 |
| 2025-08-08 | 9.640 | 9.730 | 9.480 | 9.540 | 9.412 | 21,477,773 |
| 2025-08-07 | 9.770 | 9.810 | 9.600 | 9.650 | 9.521 | 30,944,000 |
| 2025-08-06 | 9.320 | 9.890 | 9.260 | 9.800 | 9.669 | 53,106,200 |
| 2025-08-05 | 9.410 | 9.450 | 9.150 | 9.360 | 9.235 | 38,191,300 |
| 2025-08-04 | 8.660 | 9.430 | 8.600 | 9.360 | 9.235 | 63,392,807 |
| 2025-08-01 | 8.600 | 8.760 | 8.570 | 8.690 | 8.574 | 12,226,600 |
| 2025-07-31 | 8.750 | 8.950 | 8.600 | 8.650 | 8.534 | 22,617,250 |
| 2025-07-30 | 8.990 | 9.010 | 8.700 | 8.800 | 8.682 | 22,438,700 |
| 2025-07-29 | 8.960 | 9.090 | 8.870 | 9.000 | 8.879 | 22,826,800 |
| 2025-07-28 | 8.730 | 9.020 | 8.690 | 8.980 | 8.860 | 33,073,648 |
| 2025-07-25 | 8.700 | 8.780 | 8.630 | 8.720 | 8.603 | 15,006,648 |
| 2025-07-24 | 8.620 | 8.790 | 8.580 | 8.680 | 8.564 | 16,490,286 |
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.