Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 92.500 | 95.750 | 90.100 | 94.350 | 94.350 | 4,242,004 |
| 2025-01-16 | 93.800 | 100.96 | 92.060 | 92.750 | 92.750 | 5,880,114 |
| 2025-01-15 | 91.660 | 92.870 | 91.020 | 91.430 | 91.430 | 2,703,892 |
| 2025-01-14 | 86.300 | 92.770 | 86.200 | 92.120 | 92.120 | 4,638,318 |
| 2025-01-13 | 85.990 | 88.350 | 84.520 | 86.000 | 86.000 | 2,645,431 |
| 2025-01-10 | 84.560 | 91.000 | 82.950 | 86.990 | 86.990 | 5,274,277 |
| 2025-01-09 | 83.200 | 85.550 | 83.030 | 83.580 | 83.580 | 2,150,382 |
| 2025-01-08 | 84.990 | 84.990 | 81.080 | 83.810 | 83.810 | 2,286,998 |
| 2025-01-07 | 79.140 | 84.880 | 79.140 | 84.350 | 84.350 | 3,310,666 |
| 2025-01-06 | 79.950 | 81.620 | 78.400 | 80.000 | 80.000 | 3,333,617 |
| 2025-01-03 | 84.330 | 84.830 | 79.510 | 79.690 | 79.690 | 4,212,298 |
| 2025-01-02 | 87.970 | 89.960 | 82.700 | 83.700 | 83.700 | 4,479,619 |
| 2024-12-31 | 88.410 | 90.330 | 87.240 | 87.550 | 87.550 | 3,945,569 |
| 2024-12-30 | 88.990 | 89.790 | 87.100 | 88.140 | 88.140 | 3,540,037 |
| 2024-12-27 | 89.830 | 92.150 | 88.400 | 89.000 | 89.000 | 3,472,171 |
| 2024-12-26 | 90.020 | 91.000 | 88.980 | 89.790 | 89.790 | 3,689,546 |
| 2024-12-25 | 93.260 | 94.300 | 90.100 | 90.490 | 90.490 | 2,988,288 |
| 2024-12-24 | 92.200 | 94.170 | 89.900 | 93.670 | 93.670 | 2,899,348 |
| 2024-12-23 | 94.000 | 95.000 | 90.500 | 91.750 | 91.750 | 4,225,206 |
| 2024-12-20 | 89.480 | 98.500 | 87.320 | 96.200 | 96.200 | 7,214,563 |
| 2024-12-19 | 89.300 | 92.000 | 88.040 | 89.900 | 89.900 | 2,873,575 |
| 2024-12-18 | 90.690 | 91.760 | 89.610 | 89.850 | 89.850 | 3,387,493 |
| 2024-12-17 | 89.480 | 91.900 | 88.920 | 90.650 | 90.650 | 3,103,129 |
| 2024-12-16 | 97.070 | 97.600 | 88.510 | 91.300 | 91.300 | 8,083,828 |
| 2024-12-13 | 97.600 | 102.36 | 95.530 | 97.970 | 97.970 | 13,260,090 |
| 2024-12-12 | 96.770 | 99.400 | 94.820 | 98.100 | 98.100 | 5,797,372 |
| 2024-12-11 | 97.100 | 97.580 | 94.590 | 96.480 | 96.480 | 4,568,986 |
| 2024-12-10 | 97.100 | 98.990 | 94.000 | 96.630 | 96.630 | 4,852,413 |
| 2024-12-09 | 96.510 | 97.760 | 93.870 | 93.870 | 93.870 | 5,385,094 |
| 2024-12-06 | 96.800 | 100.66 | 96.390 | 98.760 | 98.760 | 2,967,235 |
| 2024-12-05 | 95.960 | 98.780 | 95.200 | 96.120 | 96.120 | 3,299,140 |
| 2024-12-04 | 101.38 | 102.88 | 96.020 | 96.280 | 96.280 | 4,440,714 |
| 2024-12-03 | 105.00 | 106.50 | 96.500 | 100.07 | 100.07 | 6,910,140 |
| 2024-12-02 | 102.11 | 104.60 | 101.21 | 102.03 | 102.03 | 5,925,907 |
| 2024-11-29 | 99.180 | 104.47 | 96.700 | 101.23 | 101.23 | 6,647,090 |
| 2024-11-28 | 96.390 | 101.77 | 94.400 | 100.35 | 100.35 | 6,515,489 |
| 2024-11-27 | 92.000 | 99.220 | 87.300 | 96.090 | 96.090 | 13,333,820 |
| 2024-11-26 | 97.890 | 100.65 | 95.710 | 99.080 | 99.080 | 3,508,828 |
| 2024-11-25 | 97.730 | 101.98 | 95.010 | 97.280 | 97.280 | 4,881,725 |
| 2024-11-22 | 101.11 | 105.50 | 96.960 | 97.010 | 97.010 | 5,752,836 |
| 2024-11-21 | 98.800 | 105.50 | 98.800 | 101.80 | 101.80 | 5,110,947 |
| 2024-11-20 | 99.000 | 101.30 | 97.400 | 99.800 | 99.800 | 5,144,665 |
| 2024-11-19 | 97.000 | 100.44 | 96.010 | 99.490 | 99.490 | 7,211,718 |
| 2024-11-18 | 93.130 | 99.500 | 91.890 | 97.880 | 97.880 | 9,008,657 |
| 2024-11-15 | 100.18 | 102.46 | 93.170 | 93.910 | 93.910 | 10,773,580 |
| 2024-11-14 | 106.98 | 113.45 | 100.42 | 101.70 | 101.70 | 10,043,020 |
| 2024-11-13 | 113.77 | 114.84 | 105.89 | 109.44 | 109.44 | 7,650,241 |
| 2024-11-12 | 110.00 | 115.88 | 106.00 | 114.90 | 114.90 | 11,051,850 |
| 2024-11-11 | 100.66 | 115.50 | 100.32 | 115.50 | 115.50 | 13,877,090 |
| 2024-11-08 | 87.440 | 98.990 | 86.500 | 96.250 | 96.250 | 12,169,150 |
| 2024-11-07 | 79.000 | 90.880 | 78.500 | 86.240 | 86.240 | 11,934,160 |
| 2024-11-06 | 71.600 | 84.500 | 71.230 | 79.870 | 79.870 | 10,404,190 |
| 2024-11-05 | 70.270 | 70.270 | 70.270 | 70.270 | 70.270 | 0 |
| 2024-11-04 | 67.010 | 72.580 | 67.010 | 70.270 | 70.270 | 5,551,367 |
| 2024-11-01 | 72.000 | 72.000 | 66.520 | 67.720 | 67.720 | 4,030,483 |
| 2024-10-31 | 67.500 | 71.490 | 66.850 | 70.550 | 70.550 | 6,138,496 |
| 2024-10-30 | 68.110 | 68.110 | 68.110 | 68.110 | 68.110 | 0 |
| 2024-10-29 | 67.010 | 69.050 | 66.390 | 68.110 | 68.110 | 5,851,368 |
| 2024-10-28 | 68.700 | 69.780 | 66.930 | 67.220 | 67.220 | 3,641,444 |
| 2024-10-25 | 67.500 | 70.260 | 67.390 | 68.710 | 68.710 | 3,333,385 |
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.