Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 66.360 | 69.470 | 66.130 | 67.890 | 67.890 | 4,897,802 |
| 2024-10-23 | 68.880 | 69.100 | 66.710 | 67.020 | 67.020 | 5,961,038 |
| 2024-10-22 | 70.980 | 70.980 | 67.620 | 69.140 | 69.140 | 6,277,329 |
| 2024-10-21 | 74.000 | 75.880 | 69.430 | 69.830 | 69.830 | 11,945,670 |
| 2024-10-18 | 66.500 | 75.100 | 65.710 | 72.810 | 72.810 | 10,080,360 |
| 2024-10-17 | 65.550 | 67.670 | 65.010 | 66.790 | 66.790 | 4,739,102 |
| 2024-10-16 | 63.000 | 67.500 | 63.000 | 64.960 | 64.960 | 5,271,595 |
| 2024-10-15 | 64.000 | 69.380 | 63.260 | 65.500 | 65.500 | 7,918,307 |
| 2024-10-14 | 63.340 | 65.200 | 61.540 | 64.490 | 64.490 | 5,302,893 |
| 2024-10-11 | 67.000 | 68.980 | 62.010 | 63.740 | 63.740 | 7,432,681 |
| 2024-10-10 | 72.500 | 73.950 | 68.000 | 68.800 | 68.800 | 9,048,575 |
| 2024-10-09 | 70.000 | 79.660 | 67.380 | 72.320 | 72.320 | 17,053,340 |
| 2024-10-08 | 74.820 | 74.830 | 66.920 | 74.820 | 74.820 | 16,394,180 |
| 2024-09-30 | 55.990 | 62.600 | 55.990 | 62.360 | 62.360 | 8,786,366 |
| 2024-09-27 | 51.400 | 54.200 | 51.400 | 53.800 | 53.800 | 2,489,197 |
| 2024-09-26 | 48.710 | 50.550 | 48.310 | 50.510 | 50.510 | 2,949,508 |
| 2024-09-25 | 49.270 | 50.850 | 48.810 | 48.840 | 48.840 | 3,145,100 |
| 2024-09-24 | 47.540 | 49.360 | 46.860 | 49.080 | 49.080 | 2,611,545 |
| 2024-09-23 | 48.620 | 49.070 | 46.770 | 47.480 | 47.480 | 3,974,054 |
| 2024-09-20 | 48.880 | 49.620 | 48.410 | 49.220 | 49.220 | 1,264,970 |
| 2024-09-19 | 50.360 | 50.500 | 48.300 | 48.900 | 48.900 | 2,429,119 |
| 2024-09-18 | 50.000 | 50.870 | 48.680 | 49.970 | 49.970 | 1,083,956 |
| 2024-09-13 | 50.000 | 51.200 | 49.000 | 49.730 | 49.730 | 1,698,779 |
| 2024-09-12 | 50.740 | 51.390 | 49.750 | 50.010 | 50.010 | 1,503,135 |
| 2024-09-11 | 49.000 | 51.340 | 49.000 | 50.730 | 50.730 | 2,796,887 |
| 2024-09-10 | 47.870 | 50.000 | 47.510 | 49.300 | 49.300 | 1,913,842 |
| 2024-09-09 | 47.100 | 48.350 | 46.830 | 47.800 | 47.800 | 1,393,937 |
| 2024-09-06 | 48.870 | 49.050 | 47.130 | 47.490 | 47.490 | 2,198,582 |
| 2024-09-05 | 49.530 | 49.800 | 48.000 | 48.910 | 48.910 | 2,519,722 |
| 2024-09-04 | 50.030 | 50.570 | 49.130 | 49.530 | 49.530 | 2,166,349 |
| 2024-09-03 | 50.550 | 51.880 | 49.930 | 50.600 | 50.600 | 2,297,527 |
| 2024-09-02 | 53.510 | 53.590 | 50.000 | 50.550 | 50.550 | 4,939,689 |
| 2024-08-30 | 52.030 | 54.790 | 52.030 | 54.300 | 54.300 | 3,555,454 |
| 2024-08-29 | 52.160 | 53.700 | 51.370 | 52.350 | 52.350 | 2,317,623 |
| 2024-08-28 | 51.800 | 52.950 | 51.500 | 52.450 | 52.450 | 1,665,619 |
| 2024-08-27 | 51.030 | 51.030 | 51.030 | 51.030 | 51.030 | 0 |
| 2024-08-26 | 50.030 | 52.020 | 49.960 | 51.030 | 51.030 | 2,250,035 |
| 2024-08-23 | 50.960 | 51.160 | 48.900 | 50.240 | 50.240 | 3,764,432 |
| 2024-08-22 | 50.650 | 51.480 | 49.900 | 51.160 | 51.160 | 3,441,872 |
| 2024-08-21 | 51.310 | 52.480 | 50.090 | 50.480 | 50.480 | 3,145,165 |
| 2024-08-20 | 52.330 | 52.700 | 50.850 | 51.720 | 51.720 | 2,882,957 |
| 2024-08-19 | 53.780 | 54.450 | 52.270 | 52.310 | 52.310 | 2,188,255 |
| 2024-08-16 | 53.830 | 54.630 | 53.370 | 53.720 | 53.720 | 1,797,618 |
| 2024-08-15 | 54.000 | 55.250 | 53.260 | 53.830 | 53.830 | 2,085,453 |
| 2024-08-14 | 55.500 | 55.890 | 54.040 | 54.040 | 54.040 | 2,520,564 |
| 2024-08-13 | 56.100 | 56.790 | 54.610 | 55.790 | 55.790 | 3,105,792 |
| 2024-08-12 | 55.500 | 57.940 | 54.960 | 56.520 | 56.520 | 4,410,560 |
| 2024-08-09 | 56.350 | 58.000 | 55.710 | 56.000 | 56.000 | 5,833,310 |
| 2024-08-08 | 54.110 | 56.200 | 53.210 | 55.590 | 55.590 | 4,626,402 |
| 2024-08-07 | 55.200 | 56.000 | 54.510 | 54.570 | 54.570 | 3,060,597 |
| 2024-08-06 | 52.650 | 56.200 | 52.050 | 55.610 | 55.610 | 5,746,246 |
| 2024-08-05 | 53.660 | 54.600 | 51.880 | 51.930 | 51.930 | 4,407,209 |
| 2024-08-02 | 55.020 | 55.880 | 54.110 | 54.500 | 54.500 | 5,501,877 |
| 2024-08-01 | 53.500 | 57.160 | 53.100 | 55.810 | 55.810 | 9,713,163 |
| 2024-07-31 | 49.180 | 53.490 | 48.860 | 53.080 | 53.080 | 5,147,351 |
| 2024-07-30 | 48.800 | 50.490 | 47.520 | 49.390 | 49.390 | 2,844,659 |
| 2024-07-29 | 49.250 | 50.090 | 48.830 | 48.880 | 48.880 | 2,076,337 |
| 2024-07-26 | 49.180 | 49.760 | 47.660 | 49.220 | 49.220 | 3,144,908 |
| 2024-07-25 | 48.410 | 50.150 | 47.500 | 48.950 | 48.810 | 2,824,608 |
| 2024-07-24 | 50.320 | 50.850 | 48.470 | 48.500 | 48.361 | 3,830,777 |
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.