Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 49.480 | 52.380 | 49.160 | 51.700 | 51.552 | 2,733,845 |
| 2024-04-23 | 48.000 | 50.350 | 47.950 | 49.280 | 49.139 | 2,560,285 |
| 2024-04-22 | 48.000 | 49.800 | 47.550 | 47.950 | 47.813 | 2,629,099 |
| 2024-04-19 | 51.000 | 51.000 | 48.770 | 48.980 | 48.840 | 1,355,891 |
| 2024-04-18 | 50.410 | 51.720 | 49.500 | 50.910 | 50.764 | 1,535,269 |
| 2024-04-17 | 49.500 | 51.200 | 49.440 | 50.890 | 50.745 | 1,886,890 |
| 2024-04-16 | 51.710 | 51.990 | 48.300 | 48.570 | 48.431 | 2,741,611 |
| 2024-04-15 | 53.330 | 54.960 | 51.260 | 52.090 | 51.941 | 2,227,165 |
| 2024-04-12 | 53.070 | 54.290 | 53.070 | 53.100 | 52.948 | 839,219 |
| 2024-04-11 | 53.460 | 54.360 | 53.040 | 53.100 | 52.948 | 1,091,144 |
| 2024-04-10 | 55.500 | 55.620 | 53.050 | 53.370 | 53.217 | 1,196,183 |
| 2024-04-09 | 54.530 | 56.280 | 54.310 | 55.860 | 55.700 | 1,260,828 |
| 2024-04-08 | 54.510 | 56.660 | 54.510 | 55.020 | 54.863 | 1,499,631 |
| 2024-04-03 | 56.000 | 57.190 | 54.510 | 54.930 | 54.773 | 2,009,140 |
| 2024-04-02 | 59.790 | 59.890 | 56.330 | 56.620 | 56.458 | 2,318,987 |
| 2024-04-01 | 60.370 | 61.330 | 59.400 | 59.600 | 59.430 | 2,041,861 |
| 2024-03-29 | 58.600 | 59.850 | 57.350 | 59.600 | 59.430 | 1,725,762 |
| 2024-03-28 | 58.990 | 60.500 | 58.320 | 58.770 | 58.602 | 1,737,990 |
| 2024-03-27 | 62.430 | 62.450 | 58.500 | 58.500 | 58.333 | 2,117,237 |
| 2024-03-26 | 63.300 | 66.510 | 62.170 | 62.430 | 62.251 | 3,559,811 |
| 2024-03-25 | 66.170 | 67.570 | 63.510 | 63.600 | 63.418 | 3,260,397 |
| 2024-03-22 | 65.110 | 68.580 | 65.110 | 66.870 | 66.679 | 3,484,778 |
| 2024-03-21 | 63.960 | 68.330 | 63.770 | 65.760 | 65.572 | 3,774,207 |
| 2024-03-20 | 62.920 | 63.260 | 61.870 | 63.130 | 62.949 | 1,599,134 |
| 2024-03-19 | 63.010 | 63.580 | 62.500 | 62.830 | 62.650 | 1,760,371 |
| 2024-03-18 | 62.710 | 63.950 | 62.110 | 63.780 | 63.598 | 2,821,644 |
| 2024-03-15 | 60.640 | 62.250 | 60.600 | 61.630 | 61.454 | 1,750,222 |
| 2024-03-14 | 62.450 | 62.450 | 60.570 | 61.040 | 60.865 | 1,482,746 |
| 2024-03-13 | 62.880 | 64.000 | 62.130 | 62.370 | 62.192 | 2,185,000 |
| 2024-03-12 | 62.990 | 63.610 | 62.040 | 62.880 | 62.700 | 2,071,054 |
| 2024-03-11 | 61.500 | 63.300 | 60.000 | 62.780 | 62.600 | 2,289,819 |
| 2024-03-08 | 60.810 | 62.830 | 59.590 | 62.120 | 61.942 | 4,447,546 |
| 2024-03-07 | 61.630 | 62.950 | 59.980 | 60.800 | 60.626 | 2,223,815 |
| 2024-03-06 | 60.880 | 62.210 | 59.850 | 61.410 | 61.234 | 1,992,977 |
| 2024-03-05 | 63.960 | 64.210 | 61.580 | 61.670 | 61.494 | 2,616,475 |
| 2024-03-04 | 63.410 | 64.880 | 62.380 | 64.680 | 64.495 | 3,172,430 |
| 2024-03-01 | 63.430 | 64.500 | 62.300 | 63.310 | 63.129 | 3,115,792 |
| 2024-02-29 | 58.970 | 63.520 | 58.970 | 63.500 | 63.318 | 4,603,003 |
| 2024-02-28 | 62.860 | 63.120 | 58.730 | 58.730 | 58.562 | 3,627,659 |
| 2024-02-27 | 61.000 | 63.500 | 59.730 | 62.850 | 62.670 | 3,663,671 |
| 2024-02-26 | 60.000 | 62.880 | 59.460 | 61.800 | 61.623 | 3,675,151 |
| 2024-02-23 | 57.000 | 58.500 | 56.300 | 58.260 | 58.093 | 2,744,430 |
| 2024-02-22 | 55.850 | 57.360 | 55.500 | 56.830 | 56.668 | 3,049,890 |
| 2024-02-21 | 55.270 | 57.400 | 54.750 | 55.870 | 55.710 | 3,393,208 |
| 2024-02-20 | 56.000 | 56.000 | 54.590 | 55.460 | 55.301 | 2,121,985 |
| 2024-02-19 | 57.000 | 57.160 | 54.760 | 56.600 | 56.438 | 2,854,696 |
| 2024-02-08 | 53.500 | 55.980 | 52.500 | 55.550 | 55.391 | 3,103,014 |
| 2024-02-07 | 53.280 | 55.860 | 52.100 | 53.390 | 53.237 | 2,513,179 |
| 2024-02-06 | 47.100 | 54.290 | 47.010 | 53.890 | 53.736 | 2,647,183 |
| 2024-02-05 | 50.550 | 51.940 | 46.120 | 48.000 | 47.863 | 2,461,342 |
| 2024-02-02 | 55.000 | 55.740 | 49.830 | 51.650 | 51.502 | 2,410,190 |
| 2024-02-01 | 54.300 | 56.990 | 53.000 | 55.290 | 55.132 | 2,387,382 |
| 2024-01-31 | 57.900 | 57.900 | 54.820 | 55.000 | 54.843 | 1,719,979 |
| 2024-01-30 | 59.700 | 60.760 | 57.070 | 57.300 | 57.136 | 2,148,522 |
| 2024-01-29 | 61.800 | 63.690 | 59.440 | 59.700 | 59.529 | 1,570,841 |
| 2024-01-26 | 62.800 | 62.980 | 60.520 | 61.000 | 60.826 | 1,601,761 |
| 2024-01-25 | 60.300 | 63.860 | 59.220 | 63.460 | 63.279 | 1,986,734 |
| 2024-01-24 | 61.200 | 61.380 | 57.720 | 60.380 | 60.207 | 2,022,404 |
| 2024-01-23 | 60.920 | 61.580 | 59.580 | 61.290 | 61.115 | 1,978,207 |
| 2024-01-22 | 64.030 | 64.700 | 59.990 | 60.350 | 60.177 | 2,190,573 |
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.