Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 177.60 | 197.51 | 176.66 | 196.98 | 196.98 | 7,930,819 |
| 2026-01-14 | 180.00 | 186.99 | 174.67 | 180.38 | 180.38 | 8,335,021 |
| 2026-01-13 | 180.00 | 190.90 | 178.28 | 179.65 | 179.65 | 6,290,549 |
| 2026-01-12 | 186.93 | 196.30 | 179.56 | 181.97 | 181.97 | 8,561,088 |
| 2026-01-09 | 180.20 | 188.88 | 176.30 | 186.01 | 186.01 | 7,259,211 |
| 2026-01-08 | 179.50 | 185.33 | 174.63 | 180.21 | 180.21 | 8,242,792 |
| 2026-01-07 | 179.00 | 184.88 | 173.00 | 179.00 | 179.00 | 8,996,798 |
| 2026-01-06 | 165.00 | 185.66 | 163.80 | 174.77 | 174.77 | 10,282,860 |
| 2026-01-05 | 155.00 | 165.50 | 152.99 | 165.44 | 165.44 | 7,344,929 |
| 2025-12-31 | 157.10 | 162.33 | 150.00 | 152.99 | 152.99 | 7,140,492 |
| 2025-12-30 | 152.94 | 160.00 | 150.25 | 151.88 | 151.88 | 6,066,940 |
| 2025-12-29 | 150.15 | 154.65 | 146.66 | 151.94 | 151.94 | 5,947,656 |
| 2025-12-26 | 152.00 | 153.77 | 148.02 | 149.60 | 149.60 | 6,402,655 |
| 2025-12-25 | 156.00 | 157.97 | 148.88 | 154.00 | 154.00 | 7,615,900 |
| 2025-12-24 | 164.00 | 165.17 | 155.96 | 156.80 | 156.80 | 6,736,761 |
| 2025-12-23 | 154.00 | 168.00 | 153.82 | 161.30 | 161.30 | 8,204,181 |
| 2025-12-22 | 146.00 | 161.59 | 146.00 | 154.50 | 154.50 | 10,275,900 |
| 2025-12-19 | 148.58 | 151.91 | 144.30 | 147.34 | 147.34 | 6,070,394 |
| 2025-12-18 | 150.00 | 151.33 | 146.00 | 147.00 | 147.00 | 5,658,324 |
| 2025-12-17 | 150.20 | 152.90 | 143.38 | 151.90 | 151.90 | 8,143,493 |
| 2025-12-16 | 149.29 | 158.99 | 146.00 | 150.20 | 150.20 | 11,135,370 |
| 2025-12-15 | 151.00 | 155.98 | 146.52 | 149.40 | 149.40 | 7,400,070 |
| 2025-12-12 | 136.00 | 156.88 | 135.80 | 154.00 | 154.00 | 13,388,980 |
| 2025-12-11 | 131.39 | 142.88 | 130.28 | 139.20 | 139.20 | 12,170,600 |
| 2025-12-10 | 127.97 | 129.92 | 126.11 | 128.95 | 128.95 | 3,299,713 |
| 2025-12-09 | 132.03 | 134.90 | 127.66 | 128.65 | 128.65 | 6,287,494 |
| 2025-12-08 | 131.36 | 135.98 | 127.00 | 133.90 | 133.90 | 6,795,398 |
| 2025-12-05 | 125.81 | 133.99 | 125.68 | 133.99 | 133.99 | 6,406,765 |
| 2025-12-04 | 119.11 | 130.00 | 117.89 | 126.00 | 126.00 | 7,652,633 |
| 2025-12-03 | 119.10 | 122.85 | 118.52 | 120.45 | 120.45 | 3,596,791 |
| 2025-12-02 | 120.50 | 122.00 | 117.45 | 119.10 | 119.10 | 2,200,332 |
| 2025-12-01 | 122.00 | 123.00 | 117.00 | 120.51 | 120.51 | 3,983,764 |
| 2025-11-28 | 114.33 | 122.70 | 113.80 | 121.46 | 121.46 | 5,121,123 |
| 2025-11-27 | 114.98 | 120.87 | 114.88 | 115.15 | 115.15 | 4,424,641 |
| 2025-11-26 | 113.61 | 117.70 | 112.00 | 114.38 | 114.38 | 3,859,367 |
| 2025-11-25 | 116.68 | 117.25 | 113.88 | 114.60 | 114.60 | 3,686,127 |
| 2025-11-24 | 116.88 | 119.20 | 111.20 | 115.59 | 115.59 | 5,487,405 |
| 2025-11-21 | 120.00 | 121.68 | 116.65 | 116.96 | 116.96 | 4,167,541 |
| 2025-11-20 | 126.19 | 126.88 | 119.50 | 120.87 | 120.87 | 4,411,195 |
| 2025-11-19 | 126.12 | 129.12 | 123.91 | 124.51 | 124.51 | 3,056,204 |
| 2025-11-18 | 125.00 | 132.75 | 124.20 | 127.98 | 127.98 | 5,176,165 |
| 2025-11-17 | 126.10 | 127.65 | 122.50 | 125.00 | 125.00 | 3,650,496 |
| 2025-11-14 | 123.40 | 134.65 | 122.17 | 125.18 | 125.18 | 6,994,595 |
| 2025-11-13 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | 0 |
| 2025-11-12 | 128.00 | 131.54 | 125.73 | 128.47 | 128.47 | 3,903,165 |
| 2025-11-11 | 136.00 | 140.67 | 127.50 | 128.65 | 128.65 | 6,940,038 |
| 2025-11-10 | 134.13 | 138.94 | 129.83 | 136.38 | 136.38 | 10,335,720 |
| 2025-11-07 | 123.08 | 137.66 | 122.80 | 134.80 | 134.80 | 10,636,020 |
| 2025-11-06 | 122.10 | 126.00 | 120.68 | 124.32 | 124.32 | 6,444,069 |
| 2025-11-05 | 119.85 | 125.96 | 116.40 | 121.21 | 121.21 | 7,701,904 |
| 2025-11-04 | 116.00 | 121.98 | 115.11 | 120.42 | 120.42 | 9,714,559 |
| 2025-11-03 | 112.22 | 117.00 | 109.00 | 116.00 | 116.00 | 7,947,590 |
| 2025-10-31 | 116.00 | 117.60 | 113.38 | 113.41 | 113.41 | 8,390,372 |
| 2025-10-30 | 117.86 | 121.00 | 117.71 | 117.99 | 117.99 | 6,825,861 |
| 2025-10-29 | 126.00 | 126.88 | 117.10 | 118.20 | 118.20 | 12,068,230 |
| 2025-10-28 | 124.10 | 128.51 | 122.60 | 126.18 | 126.18 | 6,711,263 |
| 2025-10-27 | 123.01 | 132.31 | 120.80 | 127.43 | 127.43 | 12,733,330 |
| 2025-10-24 | 119.24 | 124.32 | 119.07 | 123.70 | 123.70 | 8,995,691 |
| 2025-10-23 | 118.99 | 120.50 | 116.66 | 117.99 | 117.99 | 4,774,853 |
| 2025-10-22 | 117.80 | 123.50 | 117.72 | 119.74 | 119.74 | 7,667,677 |
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.