Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 370.00 | 380.96 | 347.00 | 350.69 | 350.69 | 11,441,611 |
| 2026-07-15 | 398.00 | 408.99 | 374.01 | 381.00 | 381.00 | 10,527,748 |
| 2026-07-14 | 390.00 | 413.00 | 370.00 | 391.88 | 391.88 | 12,604,805 |
| 2026-07-13 | 410.52 | 434.33 | 383.00 | 389.99 | 389.99 | 13,125,388 |
| 2026-07-10 | 440.00 | 455.00 | 414.00 | 422.74 | 422.74 | 12,149,953 |
| 2026-07-09 | 412.30 | 448.84 | 403.00 | 446.50 | 446.50 | 13,954,558 |
| 2026-07-08 | 365.00 | 422.64 | 363.91 | 408.00 | 408.00 | 14,329,343 |
| 2026-07-07 | 336.97 | 365.91 | 333.33 | 356.60 | 356.60 | 11,453,728 |
| 2026-07-06 | 345.83 | 353.30 | 328.96 | 343.00 | 343.00 | 11,592,335 |
| 2026-07-03 | 351.08 | 358.74 | 331.11 | 342.00 | 342.00 | 15,850,293 |
| 2026-07-02 | 405.12 | 412.00 | 351.33 | 356.00 | 356.00 | 19,965,625 |
| 2026-07-01 | 435.00 | 458.98 | 406.20 | 422.00 | 422.00 | 13,673,905 |
| 2026-06-30 | 381.00 | 434.88 | 371.00 | 430.00 | 430.00 | 10,823,285 |
| 2026-06-29 | 355.00 | 378.99 | 344.95 | 376.24 | 376.24 | 12,430,673 |
| 2026-06-26 | 332.00 | 372.00 | 325.00 | 355.00 | 355.00 | 9,517,931 |
| 2026-06-25 | 309.22 | 341.19 | 307.00 | 332.00 | 332.00 | 8,048,894 |
| 2026-06-24 | 272.90 | 314.00 | 270.08 | 312.34 | 312.34 | 8,928,633 |
| 2026-06-23 | 268.00 | 287.90 | 261.14 | 275.90 | 275.90 | 7,354,226 |
| 2026-06-22 | 254.00 | 275.99 | 253.03 | 268.57 | 268.57 | 10,036,104 |
| 2026-06-18 | 249.17 | 256.88 | 247.50 | 252.21 | 252.21 | 8,184,780 |
| 2026-06-17 | 236.10 | 254.77 | 230.00 | 251.71 | 251.71 | 10,018,466 |
| 2026-06-16 | 236.47 | 242.99 | 228.84 | 241.00 | 241.00 | 9,047,937 |
| 2026-06-15 | 226.45 | 235.88 | 220.31 | 235.00 | 235.00 | 9,945,528 |
| 2026-06-12 | 230.01 | 245.00 | 222.51 | 226.45 | 226.45 | 15,598,058 |
| 2026-06-11 | 204.62 | 216.63 | 204.62 | 212.76 | 212.76 | 7,794,973 |
| 2026-06-10 | 200.49 | 209.49 | 200.26 | 203.18 | 203.18 | 8,268,917 |
| 2026-06-09 | 197.76 | 204.20 | 194.50 | 203.08 | 203.08 | 7,272,266 |
| 2026-06-08 | 189.99 | 199.00 | 188.00 | 192.00 | 192.00 | 8,485,595 |
| 2026-06-05 | 207.00 | 211.20 | 198.00 | 199.98 | 199.98 | 8,771,804 |
| 2026-06-04 | 201.00 | 216.20 | 200.18 | 211.08 | 211.08 | 8,915,258 |
| 2026-06-03 | 204.88 | 211.88 | 201.19 | 205.56 | 205.56 | 9,468,750 |
| 2026-06-02 | 205.54 | 211.98 | 200.00 | 204.82 | 204.82 | 9,710,655 |
| 2026-06-01 | 217.00 | 217.43 | 201.11 | 202.60 | 202.60 | 13,453,302 |
| 2026-05-29 | 232.70 | 233.33 | 210.00 | 217.89 | 217.89 | 14,206,685 |
| 2026-05-28 | 233.58 | 238.77 | 227.24 | 232.70 | 232.70 | 9,057,533 |
| 2026-05-27 | 245.90 | 260.66 | 231.00 | 234.69 | 234.69 | 12,972,542 |
| 2026-05-26 | 254.88 | 255.68 | 236.00 | 245.00 | 245.00 | 11,414,114 |
| 2026-05-25 | 244.04 | 268.07 | 234.11 | 255.69 | 255.69 | 15,190,217 |
| 2026-05-22 | 243.63 | 248.99 | 234.00 | 245.45 | 245.45 | 13,993,495 |
| 2026-05-21 | 258.90 | 267.01 | 239.87 | 241.61 | 241.61 | 18,400,990 |
| 2026-05-20 | 230.00 | 264.60 | 230.00 | 258.94 | 258.94 | 17,324,700 |
| 2026-05-19 | 202.64 | 223.00 | 195.44 | 220.50 | 220.50 | 13,117,320 |
| 2026-05-18 | 205.00 | 215.40 | 199.93 | 202.65 | 202.65 | 11,762,760 |
| 2026-05-15 | 203.80 | 217.49 | 190.36 | 207.50 | 207.50 | 13,682,500 |
| 2026-05-14 | 205.90 | 211.22 | 199.33 | 204.01 | 204.01 | 9,940,435 |
| 2026-05-13 | 195.10 | 212.28 | 192.34 | 205.95 | 205.95 | 8,951,175 |
| 2026-05-12 | 193.00 | 202.02 | 192.29 | 199.20 | 199.20 | 9,262,324 |
| 2026-05-11 | 195.00 | 204.44 | 193.00 | 193.75 | 193.75 | 8,862,923 |
| 2026-05-08 | 196.02 | 200.30 | 190.00 | 191.30 | 191.30 | 5,349,717 |
| 2026-05-07 | 194.60 | 200.99 | 191.21 | 197.99 | 197.99 | 5,848,958 |
| 2026-05-06 | 197.00 | 208.55 | 192.35 | 192.41 | 192.41 | 9,116,131 |
| 2026-04-30 | 184.22 | 198.88 | 183.17 | 196.60 | 196.60 | 8,625,492 |
| 2026-04-29 | 176.75 | 188.59 | 176.75 | 187.60 | 187.60 | 7,940,243 |
| 2026-04-28 | 182.00 | 191.20 | 180.33 | 185.19 | 185.19 | 8,795,303 |
| 2026-04-27 | 170.90 | 188.86 | 169.02 | 184.57 | 184.57 | 12,849,680 |
| 2026-04-24 | 168.70 | 171.28 | 162.45 | 167.62 | 167.62 | 5,983,083 |
| 2026-04-23 | 173.60 | 173.60 | 163.60 | 167.12 | 167.12 | 5,294,773 |
| 2026-04-22 | 160.15 | 174.72 | 160.15 | 171.88 | 171.88 | 11,361,300 |
| 2026-04-21 | 170.00 | 170.34 | 160.16 | 160.80 | 160.80 | 6,977,691 |
| 2026-04-20 | 174.21 | 174.99 | 163.03 | 170.25 | 170.25 | 9,865,892 |
← NewerPage 2 of 2 · 120 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.