Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.100 | 6.280 | 6.050 | 6.230 | 6.147 | 40,413,800 |
| 2025-01-20 | 5.800 | 6.160 | 5.780 | 6.100 | 6.018 | 39,227,954 |
| 2025-01-17 | 5.740 | 5.900 | 5.700 | 5.720 | 5.643 | 27,746,000 |
| 2025-01-16 | 5.660 | 5.680 | 5.540 | 5.610 | 5.535 | 12,118,000 |
| 2025-01-15 | 5.630 | 5.670 | 5.550 | 5.580 | 5.505 | 11,593,300 |
| 2025-01-14 | 5.380 | 5.640 | 5.380 | 5.640 | 5.564 | 15,170,600 |
| 2025-01-13 | 5.220 | 5.380 | 5.120 | 5.360 | 5.288 | 10,698,100 |
| 2025-01-10 | 5.470 | 5.570 | 5.310 | 5.310 | 5.239 | 12,150,800 |
| 2025-01-09 | 5.410 | 5.550 | 5.390 | 5.500 | 5.426 | 11,699,320 |
| 2025-01-08 | 5.490 | 5.510 | 5.250 | 5.430 | 5.357 | 14,469,200 |
| 2025-01-07 | 5.360 | 5.510 | 5.350 | 5.510 | 5.436 | 13,554,948 |
| 2025-01-06 | 5.410 | 5.440 | 5.190 | 5.330 | 5.259 | 11,141,800 |
| 2025-01-03 | 5.770 | 5.780 | 5.390 | 5.400 | 5.328 | 21,027,219 |
| 2025-01-02 | 5.890 | 5.930 | 5.650 | 5.710 | 5.633 | 16,955,600 |
| 2024-12-31 | 6.160 | 6.190 | 5.810 | 5.840 | 5.762 | 20,017,200 |
| 2024-12-30 | 6.100 | 6.300 | 6.010 | 6.140 | 6.058 | 18,608,100 |
| 2024-12-27 | 5.950 | 6.200 | 5.950 | 6.130 | 6.048 | 18,014,600 |
| 2024-12-26 | 5.910 | 6.040 | 5.900 | 5.970 | 5.890 | 13,145,786 |
| 2024-12-25 | 6.080 | 6.110 | 5.790 | 5.920 | 5.841 | 20,342,900 |
| 2024-12-24 | 6.050 | 6.130 | 5.930 | 6.120 | 6.038 | 17,212,500 |
| 2024-12-23 | 6.440 | 6.480 | 5.980 | 5.990 | 5.910 | 27,903,404 |
| 2024-12-20 | 6.310 | 6.540 | 6.290 | 6.460 | 6.373 | 23,065,102 |
| 2024-12-19 | 6.180 | 6.350 | 6.140 | 6.340 | 6.255 | 17,704,684 |
| 2024-12-18 | 6.280 | 6.350 | 6.100 | 6.260 | 6.176 | 20,920,300 |
| 2024-12-17 | 6.680 | 6.700 | 6.250 | 6.270 | 6.186 | 29,935,238 |
| 2024-12-16 | 6.660 | 6.780 | 6.630 | 6.680 | 6.590 | 19,032,700 |
| 2024-12-13 | 6.810 | 6.820 | 6.670 | 6.690 | 6.600 | 30,302,800 |
| 2024-12-12 | 6.970 | 6.980 | 6.710 | 6.850 | 6.758 | 39,159,300 |
| 2024-12-11 | 6.920 | 6.970 | 6.860 | 6.960 | 6.867 | 34,961,624 |
| 2024-12-10 | 7.000 | 7.140 | 6.810 | 6.920 | 6.827 | 66,837,429 |
| 2024-12-09 | 6.860 | 6.920 | 6.690 | 6.810 | 6.719 | 30,121,318 |
| 2024-12-06 | 6.800 | 6.940 | 6.680 | 6.860 | 6.768 | 38,668,000 |
| 2024-12-05 | 6.660 | 6.960 | 6.650 | 6.840 | 6.748 | 43,400,500 |
| 2024-12-04 | 6.870 | 6.870 | 6.620 | 6.690 | 6.600 | 40,571,580 |
| 2024-12-03 | 6.760 | 7.050 | 6.700 | 6.900 | 6.808 | 70,026,852 |
| 2024-12-02 | 6.650 | 6.830 | 6.650 | 6.750 | 6.660 | 48,934,804 |
| 2024-11-29 | 6.560 | 6.640 | 6.360 | 6.570 | 6.482 | 34,900,993 |
| 2024-11-28 | 6.440 | 6.690 | 6.410 | 6.550 | 6.462 | 44,860,344 |
| 2024-11-27 | 6.360 | 6.480 | 6.100 | 6.450 | 6.364 | 29,309,948 |
| 2024-11-26 | 6.380 | 6.630 | 6.360 | 6.420 | 6.334 | 33,966,806 |
| 2024-11-25 | 6.170 | 6.400 | 6.040 | 6.380 | 6.295 | 28,270,663 |
| 2024-11-22 | 6.420 | 6.510 | 6.100 | 6.130 | 6.048 | 30,081,018 |
| 2024-11-21 | 6.240 | 6.590 | 6.230 | 6.460 | 6.373 | 36,134,043 |
| 2024-11-20 | 6.000 | 6.280 | 5.990 | 6.260 | 6.176 | 22,471,000 |
| 2024-11-19 | 5.900 | 6.040 | 5.830 | 6.040 | 5.959 | 18,729,534 |
| 2024-11-18 | 6.320 | 6.330 | 5.800 | 5.870 | 5.791 | 30,526,700 |
| 2024-11-15 | 6.360 | 6.510 | 6.220 | 6.230 | 6.147 | 22,635,200 |
| 2024-11-14 | 6.610 | 6.650 | 6.320 | 6.350 | 6.265 | 26,088,593 |
| 2024-11-13 | 6.510 | 6.730 | 6.460 | 6.640 | 6.551 | 28,510,700 |
| 2024-11-12 | 6.850 | 6.870 | 6.510 | 6.580 | 6.492 | 45,095,293 |
| 2024-11-11 | 6.650 | 6.810 | 6.580 | 6.790 | 6.699 | 47,870,252 |
| 2024-11-08 | 6.830 | 6.980 | 6.590 | 6.640 | 6.551 | 70,313,000 |
| 2024-11-07 | 6.350 | 6.610 | 6.300 | 6.580 | 6.492 | 45,914,733 |
| 2024-11-06 | 6.340 | 6.540 | 6.300 | 6.430 | 6.344 | 40,752,095 |
| 2024-11-05 | 6.170 | 6.350 | 6.130 | 6.330 | 6.245 | 33,423,500 |
| 2024-11-04 | 6.020 | 6.210 | 6.010 | 6.170 | 6.087 | 23,454,678 |
| 2024-11-01 | 6.480 | 6.550 | 6.060 | 6.080 | 5.999 | 44,893,496 |
| 2024-10-31 | 6.370 | 6.660 | 6.250 | 6.530 | 6.443 | 52,233,265 |
| 2024-10-30 | 6.310 | 6.500 | 6.250 | 6.390 | 6.304 | 38,360,077 |
| 2024-10-29 | 6.710 | 6.790 | 6.400 | 6.410 | 6.324 | 61,846,874 |
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.