Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 81.470 | 81.470 | 79.510 | 80.560 | 80.560 | 1,991,958 |
| 2025-07-18 | 81.880 | 82.440 | 80.110 | 81.330 | 81.330 | 2,307,644 |
| 2025-07-17 | 81.480 | 81.480 | 79.330 | 81.220 | 81.220 | 2,302,565 |
| 2025-07-16 | 80.280 | 83.540 | 80.280 | 81.720 | 81.720 | 2,717,646 |
| 2025-07-15 | 82.550 | 82.660 | 80.490 | 80.630 | 80.630 | 2,463,593 |
| 2025-07-14 | 82.550 | 82.660 | 80.880 | 81.630 | 81.630 | 2,004,130 |
| 2025-07-11 | 81.450 | 82.800 | 80.800 | 82.580 | 82.580 | 2,532,338 |
| 2025-07-10 | 82.010 | 82.760 | 80.020 | 81.450 | 81.450 | 2,415,635 |
| 2025-07-09 | 82.890 | 83.580 | 81.800 | 82.200 | 82.200 | 1,613,810 |
| 2025-07-08 | 84.370 | 85.320 | 81.500 | 82.890 | 82.890 | 3,482,225 |
| 2025-07-07 | 81.720 | 85.930 | 81.560 | 84.370 | 84.370 | 4,089,706 |
| 2025-07-04 | 81.770 | 85.290 | 80.600 | 81.800 | 81.800 | 2,939,590 |
| 2025-07-03 | 82.140 | 82.490 | 80.600 | 81.950 | 81.950 | 1,866,595 |
| 2025-07-02 | 85.680 | 86.580 | 81.110 | 81.620 | 81.620 | 3,931,187 |
| 2025-07-01 | 83.560 | 87.650 | 83.050 | 86.600 | 86.600 | 3,243,817 |
| 2025-06-30 | 82.880 | 85.000 | 82.880 | 84.190 | 84.190 | 2,889,655 |
| 2025-06-27 | 83.100 | 83.640 | 81.420 | 82.820 | 82.820 | 2,609,328 |
| 2025-06-26 | 84.650 | 86.490 | 82.020 | 82.140 | 82.140 | 4,384,688 |
| 2025-06-25 | 83.160 | 85.000 | 82.810 | 84.730 | 84.730 | 3,824,801 |
| 2025-06-24 | 83.300 | 84.200 | 81.820 | 83.650 | 83.650 | 4,013,767 |
| 2025-06-23 | 80.000 | 86.300 | 80.000 | 83.520 | 83.520 | 8,218,557 |
| 2025-06-20 | 80.160 | 82.440 | 79.950 | 80.650 | 80.650 | 4,578,499 |
| 2025-06-19 | 77.960 | 81.860 | 77.100 | 79.700 | 79.700 | 5,598,076 |
| 2025-06-18 | 74.600 | 79.190 | 74.490 | 77.970 | 77.970 | 3,668,103 |
| 2025-06-17 | 76.360 | 76.600 | 74.550 | 75.200 | 75.200 | 2,158,607 |
| 2025-06-16 | 75.870 | 78.180 | 75.400 | 76.550 | 76.550 | 3,735,127 |
| 2025-06-13 | 71.440 | 76.980 | 70.510 | 75.870 | 75.870 | 11,373,520 |
| 2025-06-12 | 74.360 | 74.960 | 71.060 | 71.420 | 71.420 | 4,098,275 |
| 2025-06-11 | 74.500 | 76.600 | 73.730 | 74.360 | 74.360 | 3,320,181 |
| 2025-06-10 | 75.780 | 75.780 | 73.150 | 73.860 | 73.860 | 3,378,158 |
| 2025-06-09 | 75.870 | 76.060 | 74.800 | 75.650 | 75.650 | 2,164,436 |
| 2025-06-06 | 75.820 | 77.380 | 74.500 | 75.720 | 75.720 | 2,380,331 |
| 2025-06-05 | 74.870 | 76.210 | 73.300 | 75.820 | 75.820 | 3,953,885 |
| 2025-06-04 | 75.240 | 75.490 | 73.300 | 74.640 | 74.640 | 4,921,571 |
| 2025-06-03 | 70.880 | 75.500 | 70.340 | 74.770 | 74.770 | 9,960,780 |
| 2025-05-30 | 73.050 | 73.070 | 70.100 | 70.400 | 70.400 | 3,646,196 |
| 2025-05-29 | 72.330 | 74.000 | 71.500 | 73.510 | 73.510 | 3,995,486 |
| 2025-05-28 | 74.880 | 74.880 | 71.850 | 72.210 | 72.210 | 2,943,153 |
| 2025-05-27 | 75.500 | 75.740 | 74.020 | 74.460 | 74.460 | 1,904,016 |
| 2025-05-26 | 74.740 | 77.500 | 72.720 | 75.880 | 75.880 | 4,789,224 |
| 2025-05-23 | 75.350 | 75.790 | 73.800 | 73.800 | 73.800 | 2,228,555 |
| 2025-05-22 | 75.580 | 77.000 | 74.860 | 75.750 | 75.750 | 2,276,028 |
| 2025-05-21 | 79.300 | 79.640 | 75.240 | 75.590 | 75.590 | 3,678,414 |
| 2025-05-20 | 78.000 | 81.000 | 77.000 | 79.390 | 79.390 | 3,484,323 |
| 2025-05-19 | 75.750 | 78.200 | 75.720 | 77.890 | 77.890 | 2,991,387 |
| 2025-05-16 | 76.880 | 78.290 | 75.600 | 75.750 | 75.750 | 2,876,198 |
| 2025-05-15 | 78.480 | 79.280 | 76.100 | 76.360 | 76.360 | 2,556,045 |
| 2025-05-14 | 78.730 | 80.200 | 77.670 | 78.480 | 78.480 | 2,233,698 |
| 2025-05-13 | 79.480 | 80.680 | 78.510 | 78.700 | 78.700 | 3,090,401 |
| 2025-05-12 | 81.000 | 81.660 | 77.190 | 78.780 | 78.780 | 5,076,785 |
| 2025-05-09 | 83.990 | 83.990 | 80.210 | 80.550 | 80.550 | 3,066,516 |
| 2025-05-08 | 82.990 | 85.990 | 81.510 | 84.110 | 84.110 | 3,765,146 |
| 2025-05-07 | 84.300 | 85.960 | 82.010 | 82.990 | 82.990 | 5,491,890 |
| 2025-05-06 | 78.710 | 82.200 | 78.710 | 81.830 | 81.830 | 4,019,007 |
| 2025-04-30 | 78.000 | 79.990 | 77.280 | 78.280 | 78.280 | 2,983,342 |
| 2025-04-29 | 78.210 | 78.900 | 76.870 | 78.100 | 78.100 | 3,491,011 |
| 2025-04-28 | 80.240 | 82.460 | 77.510 | 78.340 | 78.340 | 6,945,969 |
| 2025-04-25 | 81.060 | 83.130 | 78.770 | 82.100 | 82.100 | 4,164,284 |
| 2025-04-24 | 80.890 | 82.280 | 80.110 | 80.870 | 80.870 | 3,162,428 |
| 2025-04-23 | 80.260 | 81.700 | 77.880 | 81.570 | 81.570 | 5,980,427 |
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.