Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.800 | 8.960 | 8.570 | 8.660 | 8.544 | 47,452,396 |
| 2025-04-23 | 8.570 | 9.120 | 8.450 | 8.970 | 8.850 | 67,741,384 |
| 2025-04-22 | 8.170 | 8.950 | 8.020 | 8.490 | 8.376 | 62,699,223 |
| 2025-04-21 | 8.110 | 8.290 | 7.820 | 8.180 | 8.070 | 63,615,516 |
| 2025-04-18 | 7.760 | 8.000 | 7.690 | 7.910 | 7.804 | 36,396,300 |
| 2025-04-17 | 7.520 | 7.850 | 7.490 | 7.680 | 7.577 | 37,712,413 |
| 2025-04-16 | 7.470 | 7.660 | 7.310 | 7.510 | 7.409 | 36,014,248 |
| 2025-04-15 | 7.660 | 7.800 | 7.500 | 7.540 | 7.439 | 19,883,300 |
| 2025-04-14 | 7.600 | 7.900 | 7.500 | 7.600 | 7.498 | 33,702,527 |
| 2025-04-11 | 6.920 | 7.450 | 6.860 | 7.310 | 7.212 | 34,112,530 |
| 2025-04-10 | 7.100 | 7.430 | 7.020 | 7.030 | 6.936 | 44,331,200 |
| 2025-04-09 | 6.640 | 7.080 | 5.830 | 6.990 | 6.896 | 61,147,234 |
| 2025-04-08 | 7.130 | 7.470 | 6.750 | 6.970 | 6.877 | 57,931,566 |
| 2025-04-07 | 8.000 | 8.200 | 7.040 | 7.090 | 6.995 | 63,208,486 |
| 2025-04-03 | 8.750 | 8.930 | 8.600 | 8.800 | 8.682 | 52,670,523 |
| 2025-04-02 | 7.970 | 9.480 | 7.960 | 9.020 | 8.899 | 99,205,801 |
| 2025-04-01 | 7.950 | 8.180 | 7.950 | 8.010 | 7.903 | 14,655,200 |
| 2025-03-31 | 7.990 | 8.000 | 7.500 | 7.930 | 7.824 | 22,004,002 |
| 2025-03-28 | 8.000 | 8.110 | 7.970 | 8.010 | 7.903 | 12,194,500 |
| 2025-03-27 | 8.010 | 8.160 | 7.930 | 8.040 | 7.932 | 13,210,313 |
| 2025-03-26 | 7.990 | 8.260 | 7.910 | 8.070 | 7.962 | 17,843,600 |
| 2025-03-25 | 7.760 | 8.060 | 7.710 | 7.940 | 7.834 | 21,450,600 |
| 2025-03-24 | 8.060 | 8.100 | 7.620 | 7.810 | 7.705 | 32,187,712 |
| 2025-03-21 | 8.350 | 8.450 | 8.120 | 8.120 | 8.011 | 23,554,148 |
| 2025-03-20 | 8.300 | 8.530 | 8.180 | 8.400 | 8.287 | 24,998,800 |
| 2025-03-19 | 8.350 | 8.570 | 8.210 | 8.310 | 8.199 | 22,571,169 |
| 2025-03-18 | 8.290 | 8.490 | 8.220 | 8.350 | 8.238 | 19,170,502 |
| 2025-03-17 | 8.270 | 8.360 | 8.100 | 8.290 | 8.179 | 19,039,400 |
| 2025-03-14 | 8.050 | 8.250 | 7.900 | 8.180 | 8.070 | 21,591,200 |
| 2025-03-13 | 8.350 | 8.450 | 7.870 | 7.990 | 7.883 | 35,549,200 |
| 2025-03-12 | 8.370 | 8.570 | 8.350 | 8.420 | 8.307 | 28,688,300 |
| 2025-03-11 | 8.210 | 8.420 | 8.130 | 8.330 | 8.218 | 27,239,000 |
| 2025-03-10 | 8.300 | 8.390 | 8.180 | 8.290 | 8.179 | 23,882,700 |
| 2025-03-07 | 8.450 | 8.540 | 8.260 | 8.370 | 8.258 | 31,125,700 |
| 2025-03-06 | 8.630 | 8.760 | 8.410 | 8.510 | 8.396 | 52,475,200 |
| 2025-03-05 | 8.190 | 8.690 | 8.190 | 8.600 | 8.485 | 61,303,136 |
| 2025-03-04 | 7.750 | 8.470 | 7.740 | 8.190 | 8.080 | 53,604,600 |
| 2025-03-03 | 7.840 | 8.100 | 7.720 | 7.830 | 7.725 | 32,327,100 |
| 2025-02-28 | 8.140 | 8.190 | 7.630 | 7.670 | 7.567 | 39,801,900 |
| 2025-02-27 | 8.080 | 8.250 | 7.830 | 8.150 | 8.041 | 53,157,088 |
| 2025-02-26 | 8.110 | 8.360 | 7.990 | 8.130 | 8.021 | 50,004,882 |
| 2025-02-25 | 7.730 | 8.400 | 7.710 | 8.050 | 7.942 | 71,315,059 |
| 2025-02-24 | 7.860 | 8.050 | 7.600 | 7.880 | 7.774 | 53,794,972 |
| 2025-02-21 | 7.520 | 7.910 | 7.400 | 7.790 | 7.686 | 66,669,820 |
| 2025-02-20 | 7.130 | 7.800 | 7.090 | 7.520 | 7.419 | 100,552,754 |
| 2025-02-19 | 6.510 | 7.040 | 6.480 | 6.930 | 6.837 | 52,561,186 |
| 2025-02-18 | 6.730 | 6.790 | 6.440 | 6.490 | 6.403 | 20,206,200 |
| 2025-02-17 | 6.680 | 6.770 | 6.610 | 6.730 | 6.640 | 20,624,800 |
| 2025-02-14 | 6.620 | 6.660 | 6.540 | 6.600 | 6.512 | 19,420,302 |
| 2025-02-13 | 6.730 | 6.800 | 6.620 | 6.630 | 6.541 | 16,464,057 |
| 2025-02-12 | 6.640 | 6.810 | 6.620 | 6.740 | 6.650 | 22,227,000 |
| 2025-02-11 | 6.680 | 6.720 | 6.610 | 6.680 | 6.590 | 15,788,802 |
| 2025-02-10 | 6.630 | 6.720 | 6.560 | 6.720 | 6.630 | 29,578,854 |
| 2025-02-07 | 6.700 | 6.790 | 6.520 | 6.600 | 6.512 | 31,064,444 |
| 2025-02-06 | 6.640 | 6.700 | 6.550 | 6.680 | 6.590 | 25,005,251 |
| 2025-02-05 | 6.620 | 6.750 | 6.500 | 6.630 | 6.541 | 31,052,188 |
| 2025-01-27 | 6.400 | 6.640 | 6.330 | 6.480 | 6.393 | 33,487,900 |
| 2025-01-24 | 6.410 | 6.480 | 6.290 | 6.310 | 6.225 | 26,696,233 |
| 2025-01-23 | 6.420 | 6.680 | 6.380 | 6.400 | 6.314 | 48,195,123 |
| 2025-01-22 | 6.190 | 6.370 | 6.070 | 6.280 | 6.196 | 31,172,610 |
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.