Guangdong Silvere Sci and Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.450	11.790	11.230	11.710	11.710	9,172,700
2026-10-19	11.640	11.790	11.000	11.530	11.530	16,043,500
2026-10-16	12.240	12.280	11.650	11.800	11.800	14,287,514
2026-10-15	11.370	12.250	11.370	11.870	11.870	17,176,123
2026-10-14	11.900	12.200	11.820	11.890	11.890	12,551,387
2026-10-13	11.740	12.110	11.150	11.990	11.990	19,225,885
2026-10-12	12.140	12.320	11.900	12.040	12.040	10,770,000
2026-10-09	12.630	12.630	11.740	12.160	12.160	23,001,301
2026-10-08	13.080	14.000	12.690	12.830	12.830	24,340,393
2026-09-30	13.140	13.250	12.580	13.080	13.080	16,958,225
2026-09-29	12.870	13.130	12.810	13.010	13.010	13,778,300
2026-09-28	14.250	14.250	12.770	12.830	12.830	33,708,074
2026-09-24	14.320	14.860	14.230	14.250	14.250	28,130,199
2026-09-23	14.280	14.630	14.010	14.550	14.450	25,913,701
2026-09-22	14.360	14.630	14.080	14.170	14.073	22,110,688
2026-09-21	14.180	14.500	14.030	14.350	14.251	22,494,340
2026-09-18	14.440	14.460	13.860	14.140	14.043	23,787,900
2026-09-17	14.600	14.760	14.060	14.160	14.063	33,386,202
2026-09-16	14.560	14.960	14.410	14.760	14.659	44,427,302
2026-09-15	14.100	14.770	13.850	14.670	14.569	43,185,200
2026-09-14	13.700	14.180	13.400	14.000	13.904	19,675,760
2026-09-11	13.600	13.940	13.230	13.830	13.735	18,799,000
2026-09-10	13.830	14.020	13.650	13.720	13.626	13,882,900
2026-09-09	13.970	14.100	13.700	13.830	13.735	15,918,040
2026-09-08	13.580	13.930	13.300	13.920	13.824	19,335,885
2026-09-07	13.280	13.770	13.280	13.680	13.586	18,328,200
2026-09-04	13.640	13.850	13.070	13.190	13.099	18,113,015
2026-09-03	13.790	13.950	13.380	13.550	13.457	14,469,500
2026-09-02	13.520	13.750	13.420	13.610	13.517	10,047,200
2026-09-01	14.040	14.040	13.640	13.780	13.685	14,563,340
2026-08-31	13.400	14.050	13.320	14.000	13.904	13,665,700
2026-08-28	13.850	14.130	13.700	13.750	13.656	15,682,700
2026-08-27	13.600	14.030	13.580	13.930	13.834	16,987,600
2026-08-26	13.860	13.930	13.460	13.730	13.636	14,803,400
2026-08-25	14.030	14.100	13.250	13.790	13.695	28,594,600
2026-08-24	14.650	14.880	14.030	14.220	14.122	40,651,908
2026-08-21	13.110	14.410	13.110	14.400	14.301	38,421,126
2026-08-20	12.950	13.440	12.860	13.110	13.020	15,989,023
2026-08-19	13.500	13.650	12.770	12.850	12.762	23,077,693
2026-08-18	14.000	14.170	13.680	13.870	13.775	16,593,900
2026-08-17	13.950	14.140	13.720	14.070	13.973	17,966,300
2026-08-14	13.600	13.960	13.510	13.890	13.795	16,780,200
2026-08-13	14.050	14.140	13.580	13.630	13.536	18,525,860
2026-08-12	13.790	14.060	13.650	13.880	13.785	15,437,160
2026-08-11	13.920	14.010	13.620	13.750	13.656	17,428,200
2026-08-10	14.340	14.560	13.830	14.020	13.924	25,598,900
2026-08-07	12.830	14.290	12.720	14.100	14.003	39,178,600
2026-08-06	12.220	12.740	12.110	12.720	12.633	23,625,086
2026-08-05	11.990	12.550	11.940	12.340	12.255	25,387,700
2026-08-04	11.450	12.140	11.240	12.030	11.947	28,333,494
2026-08-03	11.100	11.390	11.000	11.300	11.222	22,579,900
2026-07-31	10.930	11.400	10.890	10.950	10.875	30,612,900
2026-07-30	10.880	11.060	10.270	10.380	10.309	23,256,900
2026-07-29	11.150	11.150	10.530	10.960	10.885	27,828,081
2026-07-28	11.070	11.650	10.900	11.150	11.073	32,277,100
2026-07-27	10.300	11.090	10.300	11.090	11.014	23,049,700
2026-07-24	10.660	10.810	10.290	10.420	10.348	16,410,600
2026-07-23	10.620	10.880	10.490	10.820	10.746	20,624,600
2026-07-22	10.880	11.120	10.500	10.650	10.577	28,752,601
2026-07-21	10.640	11.070	9.340	11.030	10.954	44,656,450

Page 1 of 21 · 1,216 trading daysOlder →

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.