Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 174.21 | 174.99 | 163.03 | 170.25 | 170.25 | 9,865,892 |
| 2026-04-17 | 175.50 | 177.90 | 173.55 | 177.20 | 177.20 | 4,221,004 |
| 2026-04-16 | 173.80 | 180.06 | 171.05 | 176.49 | 176.49 | 4,295,104 |
| 2026-04-15 | 178.53 | 180.98 | 172.59 | 173.83 | 173.83 | 4,827,570 |
| 2026-04-14 | 167.65 | 182.72 | 166.17 | 177.28 | 177.28 | 7,744,034 |
| 2026-04-13 | 166.37 | 169.90 | 164.50 | 165.60 | 165.60 | 5,535,511 |
| 2026-04-10 | 174.20 | 178.85 | 170.35 | 170.72 | 170.72 | 5,040,513 |
| 2026-04-09 | 164.80 | 176.39 | 163.08 | 170.79 | 170.79 | 6,827,105 |
| 2026-04-08 | 158.21 | 165.50 | 156.91 | 164.91 | 164.91 | 6,544,537 |
| 2026-04-07 | 154.00 | 154.50 | 150.40 | 152.05 | 152.05 | 2,540,479 |
| 2026-04-03 | 151.50 | 154.13 | 149.26 | 151.69 | 151.69 | 2,881,815 |
| 2026-04-02 | 158.89 | 158.89 | 147.98 | 150.38 | 150.38 | 4,648,180 |
| 2026-04-01 | 158.10 | 161.00 | 156.00 | 158.23 | 158.23 | 3,955,557 |
| 2026-03-31 | 159.00 | 160.98 | 152.05 | 152.05 | 152.05 | 3,851,678 |
| 2026-03-30 | 154.03 | 162.99 | 153.01 | 158.97 | 158.97 | 5,669,400 |
| 2026-03-27 | 154.15 | 158.38 | 153.00 | 157.09 | 157.09 | 3,439,007 |
| 2026-03-26 | 157.70 | 160.33 | 155.05 | 155.72 | 155.72 | 4,150,269 |
| 2026-03-25 | 158.96 | 165.50 | 157.68 | 158.08 | 158.08 | 4,896,397 |
| 2026-03-24 | 156.90 | 159.74 | 154.06 | 158.60 | 158.60 | 3,608,948 |
| 2026-03-23 | 164.90 | 164.90 | 152.41 | 155.70 | 155.70 | 5,628,568 |
| 2026-03-20 | 161.97 | 167.20 | 160.00 | 164.41 | 164.41 | 5,002,841 |
| 2026-03-19 | 159.00 | 162.60 | 157.00 | 160.89 | 160.89 | 4,183,821 |
| 2026-03-18 | 164.08 | 164.68 | 160.87 | 162.98 | 162.98 | 3,521,568 |
| 2026-03-17 | 167.67 | 168.32 | 161.88 | 162.79 | 162.79 | 4,299,048 |
| 2026-03-16 | 165.00 | 168.40 | 158.79 | 167.66 | 167.66 | 7,688,342 |
| 2026-03-13 | 168.00 | 170.00 | 161.80 | 163.75 | 163.75 | 12,658,320 |
| 2026-03-12 | 169.78 | 174.00 | 167.20 | 171.50 | 171.50 | 5,125,856 |
| 2026-03-11 | 173.63 | 174.60 | 169.66 | 170.20 | 170.20 | 4,580,862 |
| 2026-03-10 | 175.00 | 175.42 | 169.80 | 173.20 | 173.20 | 4,704,422 |
| 2026-03-09 | 164.90 | 172.95 | 161.61 | 172.00 | 172.00 | 7,841,589 |
| 2026-03-06 | 172.00 | 174.98 | 169.09 | 170.00 | 170.00 | 5,160,905 |
| 2026-03-05 | 176.87 | 178.99 | 170.14 | 173.58 | 173.58 | 5,817,365 |
| 2026-03-04 | 168.95 | 172.43 | 165.00 | 171.79 | 171.79 | 6,266,950 |
| 2026-03-03 | 183.30 | 184.01 | 167.77 | 169.80 | 169.80 | 10,711,820 |
| 2026-03-02 | 191.67 | 195.99 | 182.88 | 183.30 | 183.30 | 8,552,394 |
| 2026-02-27 | 200.53 | 202.98 | 196.82 | 197.00 | 197.00 | 6,264,230 |
| 2026-02-26 | 201.58 | 208.58 | 195.18 | 205.00 | 205.00 | 5,523,809 |
| 2026-02-25 | 195.67 | 206.48 | 187.39 | 201.60 | 201.60 | 7,588,022 |
| 2026-02-24 | 196.50 | 199.62 | 187.00 | 195.28 | 195.28 | 3,939,800 |
| 2026-02-13 | 188.00 | 202.98 | 188.00 | 196.50 | 196.50 | 5,159,639 |
| 2026-02-12 | 194.66 | 194.93 | 188.50 | 192.20 | 192.20 | 2,970,749 |
| 2026-02-11 | 195.26 | 195.26 | 188.51 | 192.97 | 192.97 | 2,629,592 |
| 2026-02-10 | 198.84 | 199.99 | 191.30 | 194.08 | 194.08 | 4,295,246 |
| 2026-02-09 | 196.00 | 202.66 | 194.49 | 199.20 | 199.20 | 5,642,393 |
| 2026-02-06 | 189.74 | 196.88 | 187.02 | 192.00 | 192.00 | 5,924,130 |
| 2026-02-05 | 184.02 | 193.37 | 180.38 | 190.62 | 190.62 | 5,366,900 |
| 2026-02-04 | 187.20 | 190.45 | 184.00 | 187.50 | 187.50 | 3,757,942 |
| 2026-02-03 | 182.00 | 188.40 | 181.11 | 187.27 | 187.27 | 5,478,580 |
| 2026-02-02 | 180.08 | 187.80 | 176.78 | 178.00 | 178.00 | 6,494,448 |
| 2026-01-30 | 186.00 | 192.88 | 180.97 | 185.05 | 185.05 | 6,392,949 |
| 2026-01-29 | 196.00 | 201.32 | 186.27 | 187.32 | 187.32 | 6,928,485 |
| 2026-01-28 | 196.30 | 201.71 | 194.80 | 198.66 | 198.66 | 6,890,855 |
| 2026-01-27 | 192.00 | 198.68 | 189.00 | 196.30 | 196.30 | 7,146,337 |
| 2026-01-26 | 195.00 | 196.00 | 188.14 | 191.38 | 191.38 | 6,764,826 |
| 2026-01-23 | 195.51 | 195.88 | 187.55 | 194.55 | 194.55 | 9,412,558 |
| 2026-01-22 | 206.00 | 207.29 | 189.36 | 197.50 | 197.50 | 9,953,101 |
| 2026-01-21 | 211.80 | 215.90 | 199.00 | 203.26 | 203.26 | 8,097,189 |
| 2026-01-20 | 214.50 | 216.66 | 204.50 | 212.18 | 212.18 | 4,926,703 |
| 2026-01-19 | 212.00 | 217.87 | 209.18 | 212.00 | 212.00 | 5,922,565 |
| 2026-01-16 | 198.95 | 220.88 | 193.00 | 212.00 | 212.00 | 10,358,940 |
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.