Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 73.130 | 78.850 | 72.410 | 74.690 | 74.476 | 3,884,482 |
| 2023-07-25 | 72.600 | 74.280 | 71.700 | 73.390 | 73.180 | 1,803,495 |
| 2023-07-24 | 71.010 | 73.840 | 70.690 | 72.090 | 71.884 | 1,530,622 |
| 2023-07-21 | 70.590 | 71.560 | 68.090 | 71.340 | 71.136 | 2,802,542 |
| 2023-07-20 | 69.830 | 72.460 | 69.290 | 70.580 | 70.378 | 2,832,337 |
| 2023-07-19 | 69.570 | 70.490 | 69.000 | 69.630 | 69.431 | 1,632,805 |
| 2023-07-18 | 70.200 | 71.850 | 69.780 | 70.080 | 69.880 | 1,489,394 |
| 2023-07-17 | 73.000 | 73.000 | 69.560 | 70.320 | 70.119 | 3,820,117 |
| 2023-07-14 | 73.000 | 73.990 | 72.030 | 73.600 | 73.390 | 1,524,336 |
| 2023-07-13 | 71.850 | 73.800 | 71.010 | 72.500 | 72.293 | 1,973,601 |
| 2023-07-12 | 75.770 | 76.500 | 71.400 | 72.020 | 71.814 | 3,763,043 |
| 2023-07-11 | 75.600 | 75.600 | 75.600 | 75.600 | 75.384 | 0 |
| 2023-07-10 | 77.020 | 77.690 | 74.260 | 75.600 | 75.384 | 2,004,526 |
| 2023-07-07 | 74.350 | 77.260 | 74.010 | 77.020 | 76.800 | 2,404,873 |
| 2023-07-06 | 75.890 | 77.980 | 74.220 | 75.200 | 74.985 | 3,335,919 |
| 2023-07-05 | 82.280 | 82.750 | 75.000 | 75.900 | 75.683 | 4,408,456 |
| 2023-07-04 | 79.370 | 85.400 | 79.370 | 82.670 | 82.434 | 2,968,988 |
| 2023-07-03 | 83.780 | 84.680 | 79.660 | 79.880 | 79.652 | 2,829,651 |
| 2023-06-30 | 80.110 | 84.800 | 79.800 | 83.010 | 82.773 | 2,736,669 |
| 2023-06-29 | 80.170 | 81.600 | 79.360 | 81.000 | 80.768 | 2,306,294 |
| 2023-06-28 | 77.500 | 82.990 | 77.460 | 80.600 | 80.370 | 4,401,117 |
| 2023-06-27 | 76.110 | 78.760 | 76.000 | 77.750 | 77.528 | 2,812,307 |
| 2023-06-26 | 73.500 | 78.650 | 73.000 | 76.880 | 76.660 | 4,196,234 |
| 2023-06-21 | 76.120 | 76.400 | 73.010 | 73.740 | 73.529 | 3,671,580 |
| 2023-06-20 | 79.000 | 79.500 | 74.820 | 77.090 | 76.870 | 8,100,751 |
| 2023-06-19 | 79.520 | 81.450 | 78.510 | 80.000 | 79.771 | 4,654,903 |
| 2023-06-16 | 80.000 | 80.990 | 78.180 | 78.990 | 78.764 | 5,185,732 |
| 2023-06-15 | 82.100 | 84.630 | 79.800 | 80.820 | 80.589 | 3,702,412 |
| 2023-06-14 | 82.000 | 84.880 | 81.100 | 82.620 | 82.384 | 3,235,782 |
| 2023-06-13 | 81.080 | 82.590 | 78.190 | 82.390 | 82.154 | 4,284,868 |
| 2023-06-12 | 81.240 | 82.150 | 80.480 | 81.390 | 81.157 | 3,102,798 |
| 2023-06-09 | 77.280 | 82.660 | 77.280 | 82.060 | 81.825 | 6,402,569 |
| 2023-06-08 | 80.700 | 81.690 | 77.000 | 77.200 | 76.979 | 6,278,309 |
| 2023-06-07 | 80.290 | 82.780 | 79.300 | 80.570 | 80.340 | 5,100,282 |
| 2023-06-06 | 80.500 | 82.630 | 79.700 | 80.080 | 79.851 | 5,962,750 |
| 2023-06-05 | 84.360 | 87.670 | 79.630 | 80.080 | 79.851 | 8,729,886 |
| 2023-06-02 | 81.800 | 83.720 | 80.990 | 82.250 | 82.015 | 5,704,249 |
| 2023-06-01 | 83.880 | 86.890 | 80.690 | 82.110 | 81.875 | 10,821,630 |
| 2023-05-31 | 72.400 | 87.980 | 72.400 | 84.840 | 84.597 | 12,007,280 |
| 2023-05-30 | 72.210 | 73.660 | 71.140 | 73.420 | 73.210 | 6,976,989 |
| 2023-05-29 | 70.610 | 73.770 | 69.060 | 72.880 | 72.672 | 9,367,080 |
| 2023-05-26 | 69.000 | 72.950 | 68.330 | 70.900 | 70.697 | 9,772,875 |
| 2023-05-25 | 70.300 | 71.700 | 66.800 | 68.970 | 68.773 | 12,057,850 |
| 2023-05-24 | 70.910 | 74.020 | 69.180 | 71.040 | 70.837 | 12,381,100 |
| 2023-05-23 | 71.380 | 72.200 | 68.400 | 70.300 | 70.099 | 14,873,810 |
| 2023-05-22 | 70.700 | 73.330 | 69.120 | 72.000 | 71.794 | 22,599,700 |
| 2023-05-19 | 66.000 | 71.660 | 65.000 | 68.350 | 68.155 | 44,507,840 |
← NewerPage 14 of 14 · 827 trading days
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.