Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.890 | 8.910 | 8.630 | 8.650 | 8.534 | 21,993,800 |
| 2025-07-22 | 9.030 | 9.160 | 8.850 | 8.900 | 8.781 | 30,318,448 |
| 2025-07-21 | 8.730 | 9.130 | 8.700 | 9.050 | 8.929 | 40,301,568 |
| 2025-07-18 | 8.820 | 8.900 | 8.680 | 8.720 | 8.603 | 14,975,400 |
| 2025-07-17 | 8.680 | 8.860 | 8.620 | 8.850 | 8.731 | 20,960,498 |
| 2025-07-16 | 8.890 | 8.890 | 8.660 | 8.690 | 8.574 | 23,533,222 |
| 2025-07-15 | 8.760 | 9.020 | 8.650 | 8.900 | 8.781 | 39,014,500 |
| 2025-07-14 | 8.690 | 8.840 | 8.680 | 8.740 | 8.623 | 20,956,816 |
| 2025-07-11 | 8.560 | 8.800 | 8.550 | 8.650 | 8.534 | 25,158,000 |
| 2025-07-10 | 8.550 | 8.680 | 8.500 | 8.560 | 8.445 | 14,335,300 |
| 2025-07-09 | 8.690 | 8.750 | 8.540 | 8.560 | 8.445 | 19,746,100 |
| 2025-07-08 | 8.520 | 8.800 | 8.500 | 8.740 | 8.623 | 31,555,600 |
| 2025-07-07 | 8.560 | 8.670 | 8.440 | 8.450 | 8.337 | 20,712,700 |
| 2025-07-04 | 8.250 | 8.600 | 8.170 | 8.480 | 8.366 | 34,369,800 |
| 2025-07-03 | 8.230 | 8.460 | 8.170 | 8.270 | 8.159 | 12,014,400 |
| 2025-07-02 | 8.290 | 8.300 | 8.180 | 8.220 | 8.110 | 10,019,200 |
| 2025-07-01 | 8.330 | 8.340 | 8.140 | 8.300 | 8.189 | 12,663,600 |
| 2025-06-30 | 8.220 | 8.320 | 8.160 | 8.300 | 8.189 | 11,743,400 |
| 2025-06-27 | 8.220 | 8.340 | 8.190 | 8.200 | 8.090 | 12,312,400 |
| 2025-06-26 | 8.340 | 8.410 | 8.160 | 8.200 | 8.090 | 13,392,004 |
| 2025-06-25 | 8.330 | 8.360 | 8.190 | 8.280 | 8.169 | 13,028,800 |
| 2025-06-24 | 8.100 | 8.320 | 8.080 | 8.280 | 8.169 | 13,266,202 |
| 2025-06-23 | 7.900 | 8.120 | 7.880 | 8.070 | 7.962 | 10,300,902 |
| 2025-06-20 | 8.100 | 8.220 | 7.900 | 7.910 | 7.804 | 15,318,934 |
| 2025-06-19 | 8.280 | 8.510 | 8.110 | 8.160 | 8.051 | 16,586,647 |
| 2025-06-18 | 8.290 | 8.320 | 8.160 | 8.280 | 8.169 | 11,464,747 |
| 2025-06-17 | 8.600 | 8.660 | 8.220 | 8.300 | 8.189 | 25,808,400 |
| 2025-06-16 | 8.440 | 8.850 | 8.440 | 8.630 | 8.514 | 30,528,100 |
| 2025-06-13 | 8.460 | 8.530 | 8.350 | 8.400 | 8.287 | 14,558,100 |
| 2025-06-12 | 8.580 | 8.630 | 8.290 | 8.540 | 8.426 | 26,356,000 |
| 2025-06-11 | 8.650 | 8.730 | 8.570 | 8.620 | 8.504 | 15,805,048 |
| 2025-06-10 | 8.790 | 8.850 | 8.440 | 8.650 | 8.534 | 26,220,657 |
| 2025-06-09 | 8.940 | 8.990 | 8.770 | 8.840 | 8.722 | 32,117,257 |
| 2025-06-06 | 8.320 | 9.350 | 8.260 | 8.940 | 8.820 | 67,630,300 |
| 2025-06-05 | 8.150 | 8.300 | 8.050 | 8.260 | 8.149 | 13,380,000 |
| 2025-06-04 | 8.150 | 8.220 | 8.090 | 8.180 | 8.070 | 14,142,900 |
| 2025-06-03 | 8.300 | 8.370 | 8.100 | 8.130 | 8.021 | 17,337,033 |
| 2025-05-30 | 8.720 | 8.800 | 8.250 | 8.290 | 8.179 | 30,583,700 |
| 2025-05-29 | 8.600 | 8.900 | 8.600 | 8.750 | 8.633 | 18,526,400 |
| 2025-05-28 | 8.810 | 8.930 | 8.640 | 8.650 | 8.534 | 18,734,043 |
| 2025-05-27 | 8.820 | 9.080 | 8.720 | 8.850 | 8.731 | 24,303,500 |
| 2025-05-26 | 8.730 | 8.830 | 8.460 | 8.820 | 8.702 | 31,344,920 |
| 2025-05-23 | 9.100 | 9.130 | 8.890 | 8.940 | 8.820 | 49,572,420 |
| 2025-05-22 | 8.770 | 9.060 | 8.660 | 8.690 | 8.574 | 22,551,374 |
| 2025-05-21 | 8.910 | 9.280 | 8.530 | 8.830 | 8.712 | 48,788,900 |
| 2025-05-20 | 9.120 | 9.130 | 8.910 | 8.950 | 8.830 | 19,790,220 |
| 2025-05-19 | 9.090 | 9.130 | 8.860 | 9.090 | 8.968 | 18,509,900 |
| 2025-05-16 | 8.800 | 9.220 | 8.800 | 9.000 | 8.879 | 22,663,500 |
| 2025-05-15 | 8.890 | 9.100 | 8.820 | 8.890 | 8.771 | 20,823,700 |
| 2025-05-14 | 9.070 | 9.110 | 8.870 | 8.930 | 8.810 | 25,133,700 |
| 2025-05-13 | 9.330 | 9.390 | 9.020 | 9.110 | 8.988 | 26,802,803 |
| 2025-05-12 | 8.950 | 9.360 | 8.880 | 9.260 | 9.136 | 44,171,301 |
| 2025-05-09 | 9.130 | 9.270 | 8.830 | 8.840 | 8.722 | 35,442,298 |
| 2025-05-08 | 8.960 | 9.690 | 8.860 | 9.190 | 9.067 | 58,249,217 |
| 2025-05-07 | 8.990 | 9.100 | 8.790 | 8.950 | 8.830 | 31,403,260 |
| 2025-05-06 | 8.820 | 9.030 | 8.780 | 8.950 | 8.830 | 35,190,161 |
| 2025-04-30 | 8.740 | 8.910 | 8.620 | 8.760 | 8.643 | 31,311,000 |
| 2025-04-29 | 8.540 | 8.910 | 8.500 | 8.720 | 8.603 | 32,392,136 |
| 2025-04-28 | 8.620 | 8.700 | 8.460 | 8.510 | 8.396 | 24,897,799 |
| 2025-04-25 | 8.650 | 8.850 | 8.570 | 8.630 | 8.514 | 28,193,504 |
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.