Skyverse Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	65.870	66.800	64.200	64.530	64.345	1,549,387
2024-01-18	65.450	65.450	65.450	65.450	65.263	0
2024-01-17	65.980	68.290	65.290	65.450	65.263	2,533,733
2024-01-16	66.840	67.400	65.100	66.450	66.260	3,167,785
2024-01-15	63.150	68.600	63.110	66.180	65.991	4,869,193
2024-01-12	64.690	66.560	63.160	63.870	63.687	4,925,115
2024-01-11	59.890	61.220	59.380	60.760	60.586	1,687,517
2024-01-10	61.500	62.770	59.880	60.200	60.028	1,863,446
2024-01-09	63.780	64.700	61.500	61.700	61.524	1,358,257
2024-01-08	66.270	66.270	62.500	63.680	63.498	2,468,182
2024-01-05	68.590	68.770	65.650	66.440	66.250	1,609,655
2024-01-04	69.840	69.840	67.330	67.660	67.467	1,663,625
2024-01-03	71.210	71.730	68.780	69.760	69.561	1,190,231
2024-01-02	74.440	74.440	71.220	71.850	71.645	1,327,507
2023-12-29	74.220	75.280	73.630	74.430	74.217	950,099
2023-12-28	73.720	75.150	73.300	74.330	74.117	856,341
2023-12-27	72.060	75.000	71.550	74.230	74.018	986,444
2023-12-26	71.550	73.000	70.320	72.490	72.283	1,041,979
2023-12-25	74.200	74.680	71.700	72.400	72.193	879,709
2023-12-22	75.000	75.300	73.800	74.410	74.197	779,504
2023-12-21	75.690	76.950	73.830	75.310	75.095	833,006
2023-12-20	76.820	77.870	75.660	75.760	75.543	585,908
2023-12-19	73.990	76.870	73.620	76.800	76.580	1,308,364
2023-12-18	76.150	76.150	73.610	73.990	73.778	866,397
2023-12-15	75.900	76.580	74.000	75.780	75.563	700,567
2023-12-14	78.740	78.740	74.810	75.590	75.374	1,240,236
2023-12-13	78.310	79.500	78.090	78.590	78.365	900,395
2023-12-12	77.700	79.300	77.360	78.710	78.485	1,638,707
2023-12-11	76.800	78.590	75.800	77.990	77.767	1,430,902
2023-12-08	74.100	77.500	73.930	76.880	76.660	1,769,194
2023-12-07	74.010	75.570	73.300	74.100	73.888	984,931
2023-12-06	74.530	75.500	73.850	74.700	74.486	934,011
2023-12-05	75.600	76.480	73.880	74.450	74.237	1,384,055
2023-12-04	76.900	78.160	76.200	76.350	76.132	891,440
2023-12-01	78.280	78.420	75.600	77.270	77.049	1,380,226
2023-11-30	78.290	79.250	77.680	78.830	78.605	1,237,311
2023-11-29	79.170	80.320	78.100	78.410	78.186	1,424,646
2023-11-28	78.700	79.360	78.070	79.170	78.944	1,484,758
2023-11-27	75.540	79.490	75.540	78.800	78.575	2,192,734
2023-11-24	78.390	78.500	75.880	75.920	75.703	1,560,657
2023-11-23	76.350	78.700	76.300	78.100	77.877	1,875,548
2023-11-22	77.180	78.380	76.220	76.220	76.002	1,462,603
2023-11-21	79.480	80.340	77.400	77.550	77.328	3,014,611
2023-11-20	79.110	80.110	78.350	78.630	78.405	4,762,995
2023-11-17	81.000	81.830	79.330	80.050	79.821	1,641,284
2023-11-16	81.220	82.500	80.380	81.300	81.068	1,344,589
2023-11-15	84.190	84.850	82.000	82.660	82.424	1,288,949
2023-11-14	82.720	84.300	82.200	83.800	83.560	1,426,851
2023-11-13	85.200	85.700	81.870	83.380	83.142	2,218,728
2023-11-10	84.800	89.380	83.680	85.810	85.565	2,724,482
2023-11-09	84.380	87.000	83.600	84.500	84.258	2,700,950
2023-11-08	77.760	86.350	77.030	83.920	83.680	3,786,845
2023-11-07	78.300	78.500	76.050	78.100	77.877	1,446,750
2023-11-06	77.800	79.080	76.470	78.150	77.927	1,481,696
2023-11-03	74.620	78.300	74.480	77.800	77.578	1,800,442
2023-11-02	80.900	80.900	74.620	74.820	74.606	2,195,839
2023-11-01	82.380	83.450	79.600	80.380	80.150	1,454,298
2023-10-31	82.380	83.840	80.100	82.630	82.394	1,604,034
2023-10-30	80.080	83.350	79.600	81.700	81.466	1,650,926
2023-10-27	78.040	81.470	77.860	80.400	80.170	1,778,154

← NewerPage 12 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.