Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 116.54 | 122.10 | 116.04 | 118.80 | 118.80 | 8,984,923 |
| 2025-10-20 | 119.30 | 120.99 | 114.82 | 115.88 | 115.88 | 6,123,174 |
| 2025-10-17 | 121.98 | 121.99 | 114.68 | 117.65 | 117.65 | 9,468,125 |
| 2025-10-16 | 124.00 | 128.12 | 120.20 | 122.71 | 122.71 | 7,906,344 |
| 2025-10-15 | 128.15 | 128.90 | 121.00 | 124.99 | 124.99 | 11,982,810 |
| 2025-10-14 | 139.98 | 144.44 | 126.00 | 133.70 | 133.70 | 14,658,870 |
| 2025-10-13 | 118.00 | 140.20 | 118.00 | 137.00 | 137.00 | 16,186,800 |
| 2025-10-10 | 125.01 | 131.30 | 121.88 | 125.01 | 125.01 | 14,873,430 |
| 2025-10-09 | 119.77 | 132.97 | 114.77 | 123.68 | 123.68 | 16,256,850 |
| 2025-09-30 | 117.70 | 120.44 | 115.58 | 116.03 | 116.03 | 9,865,649 |
| 2025-09-29 | 115.65 | 119.98 | 114.98 | 117.60 | 117.60 | 8,991,219 |
| 2025-09-26 | 118.00 | 123.21 | 115.88 | 116.20 | 116.20 | 11,317,350 |
| 2025-09-25 | 114.40 | 121.80 | 113.02 | 119.85 | 119.85 | 13,377,150 |
| 2025-09-24 | 103.00 | 119.99 | 102.00 | 114.25 | 114.25 | 16,768,760 |
| 2025-09-23 | 99.000 | 103.58 | 95.010 | 103.00 | 103.00 | 9,943,623 |
| 2025-09-22 | 100.80 | 103.51 | 96.960 | 97.510 | 97.510 | 8,822,432 |
| 2025-09-19 | 101.90 | 105.24 | 99.060 | 99.840 | 99.840 | 8,260,228 |
| 2025-09-18 | 94.990 | 104.55 | 94.900 | 101.85 | 101.85 | 13,459,630 |
| 2025-09-17 | 89.990 | 96.420 | 88.900 | 94.840 | 94.840 | 8,392,706 |
| 2025-09-16 | 90.140 | 91.500 | 87.980 | 89.660 | 89.660 | 5,902,128 |
| 2025-09-15 | 92.990 | 93.410 | 89.700 | 90.750 | 90.750 | 5,300,185 |
| 2025-09-12 | 89.300 | 92.200 | 88.890 | 90.190 | 90.190 | 5,127,754 |
| 2025-09-11 | 85.870 | 90.380 | 85.310 | 89.600 | 89.600 | 4,937,377 |
| 2025-09-10 | 86.990 | 87.690 | 84.990 | 85.750 | 85.750 | 3,590,502 |
| 2025-09-09 | 89.050 | 89.270 | 85.880 | 86.800 | 86.800 | 3,945,552 |
| 2025-09-08 | 89.170 | 90.860 | 87.260 | 89.600 | 89.600 | 7,090,727 |
| 2025-09-05 | 88.500 | 90.240 | 87.600 | 89.900 | 89.900 | 4,860,768 |
| 2025-09-04 | 94.800 | 95.000 | 86.880 | 88.280 | 88.280 | 7,287,863 |
| 2025-09-03 | 94.500 | 97.000 | 93.010 | 95.050 | 95.050 | 5,635,183 |
| 2025-09-02 | 102.00 | 102.74 | 93.570 | 93.990 | 93.990 | 8,014,178 |
| 2025-09-01 | 99.900 | 105.55 | 98.250 | 102.83 | 102.83 | 7,659,792 |
| 2025-08-29 | 99.990 | 100.28 | 96.650 | 99.620 | 99.620 | 5,840,663 |
| 2025-08-28 | 96.500 | 100.85 | 95.750 | 99.990 | 99.990 | 7,313,982 |
| 2025-08-27 | 96.320 | 104.03 | 95.550 | 95.550 | 95.550 | 9,048,359 |
| 2025-08-26 | 96.150 | 102.00 | 96.150 | 96.900 | 96.900 | 6,219,714 |
| 2025-08-25 | 102.01 | 103.00 | 96.590 | 98.870 | 98.870 | 8,913,656 |
| 2025-08-22 | 91.800 | 102.60 | 91.400 | 99.100 | 99.100 | 13,245,650 |
| 2025-08-21 | 92.480 | 94.300 | 91.010 | 91.860 | 91.860 | 8,107,266 |
| 2025-08-20 | 86.000 | 94.680 | 84.320 | 93.100 | 93.100 | 9,354,436 |
| 2025-08-19 | 89.000 | 89.400 | 85.710 | 86.080 | 86.080 | 4,839,287 |
| 2025-08-18 | 86.940 | 91.250 | 86.030 | 88.120 | 88.120 | 5,891,651 |
| 2025-08-15 | 84.430 | 87.270 | 83.820 | 86.940 | 86.940 | 4,393,049 |
| 2025-08-14 | 83.500 | 87.200 | 83.040 | 85.100 | 85.100 | 5,604,393 |
| 2025-08-13 | 83.210 | 85.220 | 82.300 | 83.470 | 83.470 | 4,292,959 |
| 2025-08-12 | 82.600 | 84.340 | 81.190 | 83.210 | 83.210 | 5,300,785 |
| 2025-08-11 | 82.300 | 83.540 | 81.310 | 82.970 | 82.970 | 3,074,164 |
| 2025-08-08 | 85.600 | 85.700 | 81.800 | 82.010 | 82.010 | 3,542,977 |
| 2025-08-07 | 86.000 | 87.800 | 85.020 | 85.400 | 85.400 | 2,799,566 |
| 2025-08-06 | 88.500 | 88.600 | 84.500 | 85.990 | 85.990 | 4,420,328 |
| 2025-08-05 | 86.990 | 88.380 | 86.400 | 87.820 | 87.820 | 1,716,322 |
| 2025-08-04 | 86.020 | 88.350 | 85.770 | 86.960 | 86.960 | 2,377,039 |
| 2025-08-01 | 87.510 | 88.780 | 85.400 | 86.400 | 86.400 | 2,234,924 |
| 2025-07-31 | 90.400 | 91.300 | 87.420 | 87.740 | 87.740 | 3,230,214 |
| 2025-07-30 | 92.010 | 92.870 | 89.800 | 90.580 | 90.580 | 2,967,174 |
| 2025-07-29 | 88.000 | 93.990 | 88.000 | 92.500 | 92.500 | 6,057,319 |
| 2025-07-28 | 90.300 | 91.200 | 87.880 | 88.120 | 88.120 | 2,918,734 |
| 2025-07-25 | 88.500 | 91.500 | 87.210 | 89.940 | 89.940 | 4,250,604 |
| 2025-07-24 | 84.480 | 89.200 | 84.400 | 88.580 | 88.580 | 5,270,232 |
| 2025-07-23 | 79.170 | 85.750 | 79.170 | 84.780 | 84.780 | 5,456,360 |
| 2025-07-22 | 80.560 | 81.600 | 78.000 | 80.450 | 80.450 | 4,197,815 |
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.