Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 80.680 | 81.840 | 79.950 | 80.300 | 80.300 | 4,152,796 |
| 2025-04-21 | 79.800 | 81.350 | 79.690 | 81.190 | 81.190 | 3,386,091 |
| 2025-04-18 | 81.500 | 81.500 | 78.560 | 79.800 | 79.800 | 3,263,484 |
| 2025-04-17 | 81.320 | 83.470 | 81.030 | 81.200 | 81.200 | 3,798,374 |
| 2025-04-16 | 81.520 | 83.200 | 79.290 | 82.050 | 82.050 | 4,592,996 |
| 2025-04-15 | 85.150 | 85.150 | 80.210 | 82.030 | 82.030 | 7,248,347 |
| 2025-04-14 | 89.000 | 89.000 | 85.200 | 85.850 | 85.850 | 6,599,210 |
| 2025-04-11 | 83.670 | 90.070 | 82.930 | 88.300 | 88.300 | 8,543,721 |
| 2025-04-10 | 84.200 | 86.660 | 82.770 | 84.180 | 84.180 | 4,885,560 |
| 2025-04-09 | 76.900 | 87.120 | 75.560 | 83.460 | 83.460 | 8,619,125 |
| 2025-04-08 | 82.280 | 84.890 | 76.680 | 78.800 | 78.800 | 6,131,133 |
| 2025-04-07 | 79.880 | 86.950 | 77.010 | 80.530 | 80.530 | 10,220,720 |
| 2025-04-03 | 83.100 | 85.040 | 82.500 | 83.380 | 83.380 | 3,873,735 |
| 2025-04-02 | 82.010 | 84.010 | 81.190 | 83.710 | 83.710 | 4,163,894 |
| 2025-04-01 | 80.430 | 89.500 | 78.990 | 84.360 | 84.360 | 9,545,062 |
| 2025-03-31 | 78.000 | 80.350 | 76.670 | 79.420 | 79.420 | 6,735,223 |
| 2025-03-28 | 83.000 | 83.800 | 77.490 | 77.710 | 77.710 | 8,042,010 |
| 2025-03-27 | 82.660 | 85.100 | 80.690 | 83.440 | 83.440 | 4,759,733 |
| 2025-03-26 | 84.500 | 84.790 | 81.850 | 82.640 | 82.640 | 4,009,133 |
| 2025-03-25 | 86.880 | 87.880 | 83.610 | 84.000 | 84.000 | 2,702,290 |
| 2025-03-24 | 86.000 | 89.080 | 85.500 | 86.440 | 86.440 | 3,573,310 |
| 2025-03-21 | 88.620 | 89.340 | 85.150 | 85.920 | 85.920 | 4,343,262 |
| 2025-03-20 | 91.300 | 92.400 | 88.950 | 89.120 | 89.120 | 3,256,421 |
| 2025-03-19 | 93.380 | 93.630 | 90.310 | 91.920 | 91.920 | 2,704,362 |
| 2025-03-18 | 94.880 | 95.800 | 92.400 | 93.300 | 93.300 | 2,544,747 |
| 2025-03-17 | 93.720 | 95.580 | 91.010 | 94.240 | 94.240 | 2,881,392 |
| 2025-03-14 | 92.500 | 95.600 | 91.500 | 92.830 | 92.830 | 3,613,318 |
| 2025-03-13 | 94.500 | 94.880 | 92.000 | 92.500 | 92.500 | 3,070,266 |
| 2025-03-12 | 98.300 | 99.400 | 93.810 | 94.000 | 94.000 | 4,784,534 |
| 2025-03-11 | 100.99 | 101.60 | 97.210 | 99.190 | 99.190 | 2,905,918 |
| 2025-03-10 | 101.00 | 104.50 | 100.52 | 100.70 | 100.70 | 2,541,760 |
| 2025-03-07 | 106.08 | 106.08 | 101.55 | 102.54 | 102.54 | 2,863,023 |
| 2025-03-06 | 99.200 | 107.87 | 98.020 | 105.22 | 105.22 | 6,680,547 |
| 2025-03-05 | 95.710 | 98.780 | 94.010 | 97.350 | 97.350 | 3,520,922 |
| 2025-03-04 | 94.500 | 96.580 | 92.230 | 95.200 | 95.200 | 5,161,539 |
| 2025-03-03 | 96.380 | 99.360 | 94.440 | 95.600 | 95.600 | 3,493,553 |
| 2025-02-28 | 99.000 | 99.380 | 95.010 | 95.780 | 95.780 | 3,747,029 |
| 2025-02-27 | 100.01 | 101.36 | 97.130 | 99.610 | 99.610 | 3,301,476 |
| 2025-02-26 | 104.86 | 105.96 | 98.450 | 100.47 | 100.47 | 5,272,624 |
| 2025-02-25 | 103.77 | 109.93 | 103.28 | 105.33 | 105.33 | 4,631,599 |
| 2025-02-24 | 107.00 | 109.99 | 105.18 | 105.94 | 105.94 | 4,860,842 |
| 2025-02-21 | 99.000 | 106.45 | 98.610 | 106.33 | 106.33 | 5,830,551 |
| 2025-02-20 | 98.530 | 102.00 | 96.800 | 98.360 | 98.360 | 3,574,297 |
| 2025-02-19 | 94.990 | 102.58 | 94.870 | 101.02 | 101.02 | 5,982,948 |
| 2025-02-18 | 93.000 | 99.900 | 93.000 | 95.220 | 95.220 | 4,155,675 |
| 2025-02-17 | 91.110 | 95.120 | 89.800 | 93.760 | 93.760 | 4,150,124 |
| 2025-02-14 | 94.440 | 95.180 | 89.000 | 92.180 | 92.180 | 4,020,469 |
| 2025-02-13 | 97.480 | 99.790 | 94.200 | 94.440 | 94.440 | 3,158,987 |
| 2025-02-12 | 96.700 | 101.64 | 96.500 | 98.100 | 98.100 | 3,798,466 |
| 2025-02-11 | 96.320 | 98.010 | 93.800 | 96.800 | 96.800 | 2,509,811 |
| 2025-02-10 | 97.600 | 98.990 | 95.510 | 97.560 | 97.560 | 3,129,384 |
| 2025-02-07 | 101.10 | 101.41 | 95.610 | 97.500 | 97.500 | 4,524,258 |
| 2025-02-06 | 93.630 | 103.60 | 92.050 | 101.84 | 101.84 | 6,658,459 |
| 2025-02-05 | 90.000 | 95.200 | 90.000 | 93.400 | 93.400 | 3,222,230 |
| 2025-01-27 | 94.030 | 94.040 | 89.270 | 89.270 | 89.270 | 1,569,442 |
| 2025-01-24 | 88.000 | 94.200 | 88.000 | 93.000 | 93.000 | 3,356,326 |
| 2025-01-23 | 89.180 | 90.920 | 86.010 | 88.230 | 88.230 | 2,341,619 |
| 2025-01-22 | 90.620 | 90.620 | 87.500 | 88.100 | 88.100 | 2,801,042 |
| 2025-01-21 | 90.360 | 92.550 | 88.210 | 90.360 | 90.360 | 2,316,138 |
| 2025-01-20 | 93.990 | 94.300 | 90.100 | 90.790 | 90.790 | 2,854,920 |
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.