Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 328.00 | 336.50 | 301.01 | 301.19 | 301.19 | 10,314,366 |
| 2026-10-16 | 351.50 | 354.50 | 332.60 | 336.00 | 336.00 | 7,448,573 |
| 2026-10-15 | 335.18 | 351.89 | 330.00 | 342.00 | 342.00 | 9,108,979 |
| 2026-10-14 | 362.66 | 368.06 | 346.91 | 347.32 | 347.32 | 6,496,776 |
| 2026-10-13 | 338.64 | 370.89 | 326.00 | 366.51 | 366.51 | 10,970,552 |
| 2026-10-12 | 336.15 | 363.23 | 335.10 | 345.65 | 345.65 | 7,676,173 |
| 2026-10-09 | 330.00 | 349.48 | 316.41 | 341.88 | 341.88 | 9,233,063 |
| 2026-10-08 | 349.09 | 352.00 | 325.14 | 331.48 | 331.48 | 6,474,003 |
| 2026-09-30 | 356.63 | 367.12 | 345.74 | 349.09 | 349.09 | 5,327,145 |
| 2026-09-29 | 368.46 | 374.48 | 352.14 | 354.72 | 354.72 | 5,608,783 |
| 2026-09-28 | 365.92 | 377.35 | 353.00 | 361.24 | 361.24 | 8,637,806 |
| 2026-09-24 | 380.34 | 383.55 | 369.08 | 370.30 | 370.30 | 5,870,041 |
| 2026-09-23 | 382.00 | 386.99 | 376.00 | 381.32 | 381.32 | 5,507,665 |
| 2026-09-22 | 394.73 | 395.00 | 371.50 | 378.84 | 378.84 | 8,691,173 |
| 2026-09-21 | 388.00 | 397.89 | 381.01 | 386.99 | 386.99 | 9,191,214 |
| 2026-09-18 | 365.86 | 397.80 | 360.99 | 386.36 | 386.36 | 12,495,912 |
| 2026-09-17 | 344.76 | 366.00 | 339.90 | 358.71 | 358.71 | 13,044,249 |
| 2026-09-16 | 310.08 | 342.00 | 309.65 | 338.00 | 338.00 | 10,736,232 |
| 2026-09-15 | 303.00 | 318.81 | 297.38 | 309.79 | 309.79 | 7,586,470 |
| 2026-09-14 | 299.43 | 306.00 | 292.66 | 304.00 | 304.00 | 4,805,659 |
| 2026-09-11 | 305.02 | 306.95 | 289.57 | 304.68 | 304.68 | 7,114,618 |
| 2026-09-10 | 308.00 | 313.00 | 301.00 | 308.79 | 308.79 | 4,422,455 |
| 2026-09-09 | 320.54 | 322.00 | 306.40 | 309.17 | 309.17 | 4,841,313 |
| 2026-09-08 | 313.00 | 329.85 | 308.00 | 315.55 | 315.55 | 7,775,601 |
| 2026-09-07 | 305.00 | 315.58 | 299.40 | 314.15 | 314.15 | 8,526,910 |
| 2026-09-04 | 325.65 | 327.76 | 297.00 | 299.80 | 299.80 | 10,240,973 |
| 2026-09-03 | 339.88 | 344.50 | 310.99 | 320.87 | 320.87 | 8,839,763 |
| 2026-09-02 | 344.08 | 348.00 | 333.61 | 337.40 | 337.40 | 5,396,786 |
| 2026-09-01 | 362.06 | 366.00 | 347.00 | 349.26 | 349.26 | 5,203,200 |
| 2026-08-31 | 355.41 | 368.31 | 345.01 | 365.99 | 365.99 | 6,489,945 |
| 2026-08-28 | 369.95 | 377.75 | 361.13 | 362.66 | 362.66 | 6,793,465 |
| 2026-08-27 | 364.00 | 374.60 | 353.87 | 373.71 | 373.71 | 8,647,341 |
| 2026-08-26 | 335.00 | 371.95 | 333.33 | 362.00 | 362.00 | 10,620,353 |
| 2026-08-25 | 333.41 | 346.90 | 327.75 | 338.99 | 338.99 | 8,760,041 |
| 2026-08-24 | 350.08 | 364.95 | 342.40 | 349.50 | 349.50 | 8,884,445 |
| 2026-08-21 | 358.93 | 358.93 | 342.00 | 349.46 | 349.46 | 7,608,141 |
| 2026-08-20 | 348.84 | 367.00 | 337.77 | 355.59 | 355.59 | 10,555,477 |
| 2026-08-19 | 360.20 | 368.00 | 339.12 | 342.00 | 342.00 | 10,377,753 |
| 2026-08-18 | 364.61 | 372.60 | 358.42 | 371.96 | 371.96 | 10,619,765 |
| 2026-08-17 | 329.87 | 368.70 | 324.33 | 368.70 | 368.70 | 14,428,041 |
| 2026-08-14 | 339.00 | 342.00 | 315.55 | 324.33 | 324.33 | 12,397,816 |
| 2026-08-13 | 353.86 | 358.00 | 333.33 | 336.21 | 336.21 | 11,318,822 |
| 2026-08-12 | 348.00 | 359.95 | 340.14 | 348.05 | 348.05 | 7,787,227 |
| 2026-08-11 | 354.00 | 365.59 | 343.99 | 348.30 | 348.30 | 7,663,960 |
| 2026-08-10 | 352.00 | 371.55 | 346.36 | 362.45 | 362.45 | 10,026,278 |
| 2026-08-07 | 345.67 | 359.99 | 333.09 | 351.00 | 351.00 | 10,293,103 |
| 2026-08-06 | 329.01 | 356.28 | 327.01 | 345.00 | 345.00 | 9,993,994 |
| 2026-08-05 | 318.23 | 346.58 | 314.68 | 341.60 | 341.60 | 13,196,731 |
| 2026-08-04 | 304.49 | 325.57 | 297.33 | 317.98 | 317.98 | 10,825,776 |
| 2026-08-03 | 339.54 | 343.93 | 300.80 | 302.97 | 302.97 | 13,924,186 |
| 2026-07-31 | 368.52 | 378.20 | 345.00 | 346.60 | 346.60 | 13,845,747 |
| 2026-07-30 | 349.00 | 359.80 | 315.00 | 323.15 | 323.15 | 15,062,882 |
| 2026-07-29 | 367.28 | 370.98 | 329.00 | 360.70 | 360.70 | 14,469,745 |
| 2026-07-28 | 370.00 | 399.90 | 363.00 | 369.00 | 369.00 | 13,632,434 |
| 2026-07-27 | 348.01 | 391.99 | 348.01 | 389.43 | 389.43 | 14,174,930 |
| 2026-07-24 | 327.00 | 371.99 | 321.11 | 357.42 | 357.42 | 13,084,419 |
| 2026-07-23 | 360.00 | 361.00 | 330.01 | 334.34 | 334.34 | 11,814,800 |
| 2026-07-22 | 378.92 | 387.32 | 352.50 | 357.00 | 357.00 | 15,981,855 |
| 2026-07-21 | 313.01 | 366.46 | 300.53 | 366.46 | 366.46 | 16,630,097 |
| 2026-07-20 | 324.87 | 338.85 | 300.01 | 305.38 | 305.38 | 14,352,681 |
Page 1 of 14 · 827 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-26 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.