Skyverse Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	75.980	78.590	75.050	78.470	78.246	1,291,298
2023-10-25	79.000	79.000	75.960	76.540	76.321	1,435,514
2023-10-24	75.290	79.000	74.000	78.700	78.475	1,719,663
2023-10-23	76.720	77.580	74.500	75.020	74.805	1,055,155
2023-10-20	77.930	79.600	76.670	76.810	76.590	1,289,378
2023-10-19	78.600	80.700	78.100	79.130	78.904	1,242,065
2023-10-18	80.420	82.000	78.880	79.600	79.372	1,379,379
2023-10-17	80.940	82.170	79.660	81.060	80.828	1,421,290
2023-10-16	81.370	81.800	77.800	80.120	79.891	2,097,692
2023-10-13	81.740	82.790	80.890	81.370	81.137	1,691,424
2023-10-12	81.000	84.320	78.070	82.880	82.643	2,509,148
2023-10-11	79.450	81.850	78.380	81.700	81.466	1,641,195
2023-10-10	78.560	80.400	78.390	79.400	79.173	1,272,949
2023-10-09	79.000	80.250	78.000	78.560	78.335	1,530,212
2023-09-28	77.430	81.280	76.490	79.800	79.572	2,309,807
2023-09-27	75.780	78.000	75.260	77.430	77.209	1,686,130
2023-09-26	75.140	76.990	73.560	76.050	75.833	1,315,787
2023-09-25	74.370	76.250	73.900	75.010	74.796	2,135,469
2023-09-22	71.740	74.280	71.650	73.900	73.689	1,844,871
2023-09-21	70.850	73.550	70.510	72.700	72.492	1,802,148
2023-09-20	73.040	73.950	70.990	71.350	71.146	1,529,347
2023-09-19	75.200	75.200	72.010	73.310	73.100	1,835,654
2023-09-18	76.850	77.660	74.660	74.880	74.666	1,907,229
2023-09-15	77.780	79.450	76.000	77.820	77.597	1,839,831
2023-09-14	79.100	79.210	76.170	77.540	77.318	1,576,379
2023-09-13	78.600	79.600	76.860	79.000	78.774	2,490,209
2023-09-12	80.100	80.740	78.000	79.240	79.013	2,397,236
2023-09-11	81.420	81.990	79.750	80.700	80.469	2,308,477
2023-09-08	81.700	84.000	81.300	81.850	81.616	2,637,330
2023-09-07	84.840	85.000	81.680	82.030	81.795	3,912,809
2023-09-06	82.480	88.390	81.290	85.900	85.654	6,001,459
2023-09-05	82.770	84.840	79.610	80.810	80.579	5,213,114
2023-09-04	84.730	87.500	80.080	83.810	83.570	6,270,603
2023-09-01	82.600	92.490	80.000	84.730	84.488	8,181,664
2023-08-31	75.600	81.500	74.550	81.200	80.968	5,370,938
2023-08-30	74.500	77.490	74.010	75.500	75.284	2,428,182
2023-08-29	69.530	73.770	69.000	72.920	72.711	2,129,312
2023-08-28	73.520	74.440	69.030	69.900	69.700	2,206,928
2023-08-25	72.640	73.500	67.230	68.990	68.793	3,411,131
2023-08-24	71.820	75.400	71.300	74.400	74.187	1,465,804
2023-08-23	73.800	73.890	71.260	71.650	71.445	1,436,347
2023-08-22	75.680	75.850	71.500	74.210	73.998	1,622,906
2023-08-21	75.750	76.840	73.930	74.450	74.237	1,727,440
2023-08-18	77.000	79.290	76.000	76.550	76.331	1,588,641
2023-08-17	73.120	77.550	71.000	77.400	77.179	2,386,035
2023-08-16	73.050	75.220	73.050	73.600	73.390	1,205,282
2023-08-15	76.470	77.340	72.500	73.530	73.320	2,038,456
2023-08-14	75.510	77.960	75.210	76.770	76.550	1,782,399
2023-08-11	79.050	79.230	75.200	76.660	76.441	2,809,476
2023-08-10	75.550	79.900	73.800	79.360	79.133	3,354,689
2023-08-09	74.000	75.790	73.600	74.530	74.317	1,106,791
2023-08-08	75.740	78.740	74.260	74.280	74.068	2,272,874
2023-08-07	76.020	78.000	74.880	75.610	75.394	1,928,941
2023-08-04	76.420	77.660	75.200	77.330	77.109	1,487,479
2023-08-03	76.080	77.640	74.820	76.300	76.082	1,319,494
2023-08-02	74.640	77.900	74.050	76.800	76.580	2,159,910
2023-08-01	73.390	76.290	72.650	74.900	74.686	2,177,870
2023-07-31	70.980	74.260	70.020	73.390	73.180	1,781,754
2023-07-28	73.550	74.180	70.530	71.080	70.877	1,931,781
2023-07-27	74.010	75.340	72.930	74.010	73.798	1,552,471

← NewerPage 13 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.