Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.550 | 6.950 | 6.500 | 6.810 | 6.719 | 91,493,698 |
| 2024-10-25 | 6.260 | 6.760 | 6.160 | 6.720 | 6.630 | 91,552,742 |
| 2024-10-24 | 6.390 | 6.480 | 6.180 | 6.320 | 6.235 | 57,739,715 |
| 2024-10-23 | 6.150 | 6.660 | 6.060 | 6.550 | 6.462 | 89,537,536 |
| 2024-10-22 | 5.940 | 6.050 | 5.880 | 6.020 | 5.939 | 29,127,300 |
| 2024-10-21 | 5.890 | 6.030 | 5.810 | 5.940 | 5.860 | 34,485,300 |
| 2024-10-18 | 5.650 | 5.920 | 5.600 | 5.850 | 5.772 | 31,162,325 |
| 2024-10-17 | 5.750 | 5.870 | 5.630 | 5.650 | 5.574 | 22,819,300 |
| 2024-10-16 | 5.620 | 5.830 | 5.610 | 5.720 | 5.643 | 20,305,941 |
| 2024-10-15 | 5.810 | 5.950 | 5.690 | 5.800 | 5.722 | 29,626,272 |
| 2024-10-14 | 5.720 | 5.850 | 5.610 | 5.810 | 5.732 | 24,718,625 |
| 2024-10-11 | 5.960 | 6.000 | 5.560 | 5.650 | 5.574 | 28,162,140 |
| 2024-10-10 | 5.880 | 6.130 | 5.790 | 6.000 | 5.920 | 43,001,153 |
| 2024-10-09 | 6.500 | 6.500 | 5.770 | 5.780 | 5.703 | 68,831,875 |
| 2024-10-08 | 7.500 | 7.500 | 6.370 | 6.880 | 6.788 | 98,728,101 |
| 2024-09-30 | 5.880 | 6.500 | 5.650 | 6.350 | 6.265 | 60,617,311 |
| 2024-09-27 | 5.410 | 5.740 | 5.410 | 5.620 | 5.545 | 28,366,800 |
| 2024-09-26 | 5.310 | 5.390 | 5.200 | 5.370 | 5.298 | 20,079,302 |
| 2024-09-25 | 5.490 | 5.520 | 5.300 | 5.340 | 5.268 | 27,134,200 |
| 2024-09-24 | 5.360 | 5.480 | 5.330 | 5.470 | 5.397 | 16,847,300 |
| 2024-09-23 | 5.210 | 5.510 | 5.180 | 5.380 | 5.308 | 20,055,170 |
| 2024-09-20 | 5.120 | 5.220 | 5.100 | 5.200 | 5.130 | 10,366,370 |
| 2024-09-19 | 5.100 | 5.140 | 5.010 | 5.130 | 5.061 | 9,677,793 |
| 2024-09-18 | 5.190 | 5.190 | 4.960 | 5.040 | 4.972 | 15,499,200 |
| 2024-09-13 | 5.110 | 5.230 | 5.060 | 5.160 | 5.091 | 20,464,676 |
| 2024-09-12 | 4.970 | 5.160 | 4.940 | 5.120 | 5.051 | 22,412,952 |
| 2024-09-11 | 4.910 | 4.990 | 4.860 | 4.950 | 4.884 | 14,472,313 |
| 2024-09-10 | 4.820 | 5.010 | 4.800 | 4.900 | 4.834 | 16,535,400 |
| 2024-09-09 | 4.770 | 4.860 | 4.720 | 4.810 | 4.746 | 10,805,212 |
| 2024-09-06 | 4.850 | 4.970 | 4.790 | 4.800 | 4.736 | 19,833,337 |
| 2024-09-05 | 4.680 | 4.900 | 4.670 | 4.890 | 4.824 | 18,789,131 |
| 2024-09-04 | 4.740 | 4.780 | 4.670 | 4.690 | 4.627 | 8,952,839 |
| 2024-09-03 | 4.670 | 4.820 | 4.670 | 4.780 | 4.716 | 10,009,700 |
| 2024-09-02 | 4.690 | 4.830 | 4.690 | 4.710 | 4.647 | 13,609,231 |
| 2024-08-30 | 4.590 | 4.780 | 4.570 | 4.690 | 4.627 | 11,008,100 |
| 2024-08-29 | 4.450 | 4.620 | 4.410 | 4.580 | 4.519 | 9,017,900 |
| 2024-08-28 | 4.420 | 4.540 | 4.400 | 4.470 | 4.410 | 6,996,580 |
| 2024-08-27 | 4.550 | 4.550 | 4.400 | 4.450 | 4.390 | 8,093,694 |
| 2024-08-26 | 4.460 | 4.620 | 4.450 | 4.560 | 4.499 | 9,121,913 |
| 2024-08-23 | 4.490 | 4.560 | 4.400 | 4.450 | 4.390 | 11,059,100 |
| 2024-08-22 | 4.730 | 4.750 | 4.530 | 4.550 | 4.489 | 13,699,600 |
| 2024-08-21 | 4.700 | 4.770 | 4.650 | 4.730 | 4.667 | 7,717,100 |
| 2024-08-20 | 4.770 | 4.900 | 4.680 | 4.690 | 4.627 | 13,536,300 |
| 2024-08-19 | 4.780 | 4.810 | 4.650 | 4.770 | 4.706 | 10,188,444 |
| 2024-08-16 | 4.830 | 4.880 | 4.780 | 4.800 | 4.736 | 10,748,200 |
| 2024-08-15 | 4.710 | 4.830 | 4.670 | 4.780 | 4.716 | 8,818,078 |
| 2024-08-14 | 4.790 | 4.840 | 4.720 | 4.730 | 4.667 | 10,823,900 |
| 2024-08-13 | 4.730 | 4.840 | 4.700 | 4.800 | 4.736 | 10,772,900 |
| 2024-08-12 | 4.800 | 4.920 | 4.750 | 4.770 | 4.706 | 13,879,182 |
| 2024-08-09 | 4.790 | 4.970 | 4.760 | 4.840 | 4.775 | 12,971,900 |
| 2024-08-08 | 4.700 | 4.840 | 4.650 | 4.790 | 4.726 | 11,834,314 |
| 2024-08-07 | 4.730 | 4.780 | 4.690 | 4.740 | 4.677 | 8,544,200 |
| 2024-08-06 | 4.780 | 4.810 | 4.640 | 4.730 | 4.667 | 11,777,503 |
| 2024-08-05 | 4.780 | 4.900 | 4.690 | 4.700 | 4.637 | 16,255,072 |
| 2024-08-02 | 5.040 | 5.080 | 4.820 | 4.880 | 4.815 | 24,156,578 |
| 2024-08-01 | 4.780 | 5.150 | 4.780 | 5.120 | 5.051 | 40,724,903 |
| 2024-07-31 | 4.500 | 5.390 | 4.470 | 4.900 | 4.834 | 34,764,549 |
| 2024-07-30 | 4.420 | 4.550 | 4.420 | 4.490 | 4.430 | 10,340,400 |
| 2024-07-29 | 4.420 | 4.530 | 4.360 | 4.470 | 4.410 | 12,962,700 |
| 2024-07-26 | 4.260 | 4.440 | 4.260 | 4.420 | 4.361 | 11,571,100 |
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.