Guangdong Silvere Sci and Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	5.570	5.630	5.540	5.560	5.486	8,597,400
2023-07-28	5.540	5.600	5.450	5.570	5.495	8,923,300
2023-07-27	5.560	5.620	5.480	5.540	5.466	9,635,100
2023-07-26	5.610	5.610	5.510	5.540	5.466	9,065,294
2023-07-25	5.640	5.650	5.560	5.620	5.545	12,137,800
2023-07-24	5.650	5.650	5.540	5.600	5.525	5,785,000
2023-07-21	5.630	5.670	5.570	5.600	5.525	6,376,400
2023-07-20	5.730	5.750	5.600	5.630	5.555	8,423,900
2023-07-19	5.780	5.810	5.660	5.710	5.633	25,061,600
2023-07-18	6.000	6.050	5.650	5.820	5.742	36,509,600
2023-07-17	6.090	6.320	6.020	6.060	5.979	12,804,100
2023-07-14	6.000	6.240	5.970	6.090	6.008	12,572,440
2023-07-13	6.080	6.090	5.960	5.980	5.900	10,847,800
2023-07-12	6.250	6.280	5.980	6.030	5.949	22,177,100
2023-07-11	6.270	6.310	6.180	6.250	6.166	14,296,900
2023-07-10	6.300	6.340	6.120	6.270	6.186	15,722,700
2023-07-07	6.220	6.310	6.130	6.230	6.147	11,521,300
2023-07-06	6.200	6.240	6.130	6.190	6.107	11,558,000
2023-07-05	6.150	6.240	6.120	6.170	6.087	12,452,800
2023-07-04	6.190	6.260	6.120	6.160	6.077	14,901,352
2023-07-03	6.180	6.330	6.110	6.200	6.117	26,924,800
2023-06-30	5.970	6.210	5.900	6.190	6.107	25,220,852
2023-06-29	5.860	6.010	5.830	5.940	5.860	12,774,900
2023-06-28	5.860	5.950	5.690	5.890	5.811	18,823,902
2023-06-27	5.600	5.920	5.550	5.870	5.791	25,739,300
2023-06-26	5.650	5.680	5.490	5.510	5.436	8,546,900
2023-06-21	5.720	5.760	5.610	5.630	5.555	7,887,242
2023-06-20	5.790	5.810	5.670	5.700	5.624	8,989,700
2023-06-19	5.850	5.940	5.760	5.770	5.693	10,829,400
2023-06-16	5.800	5.960	5.760	5.870	5.791	16,957,200
2023-06-15	6.020	6.050	5.720	5.770	5.693	25,414,600
2023-06-14	5.870	6.060	5.790	6.030	5.949	31,793,032
2023-06-13	5.720	5.970	5.700	5.830	5.752	33,436,947
2023-06-12	5.430	5.800	5.430	5.700	5.624	43,592,232
2023-06-09	5.370	5.470	5.310	5.450	5.377	11,765,700
2023-06-08	5.240	5.440	5.170	5.380	5.308	15,896,800
2023-06-07	5.190	5.270	5.160	5.220	5.150	4,845,700
2023-06-06	5.350	5.360	5.210	5.210	5.140	5,316,100
2023-06-05	5.360	5.370	5.310	5.340	5.268	5,932,900
2023-06-02	5.310	5.360	5.240	5.350	5.278	8,284,500
2023-06-01	5.290	5.380	5.190	5.310	5.239	10,390,200
2023-05-31	5.270	5.290	5.200	5.240	5.170	4,369,800
2023-05-30	5.340	5.340	5.230	5.290	5.219	7,520,161
2023-05-29	5.330	5.370	5.290	5.340	5.268	7,008,387
2023-05-26	5.290	5.350	5.260	5.330	5.259	6,086,500
2023-05-25	5.250	5.390	5.250	5.290	5.219	8,323,400
2023-05-24	5.200	5.320	5.180	5.280	5.209	5,302,700
2023-05-23	5.280	5.320	5.190	5.230	5.160	9,948,603
2023-05-22	5.320	5.330	5.260	5.300	5.229	7,235,500
2023-05-19	5.190	5.440	5.150	5.300	5.229	16,562,600
2023-05-18	5.160	5.210	5.120	5.180	5.111	7,535,811
2023-05-17	5.010	5.150	5.000	5.130	5.061	7,681,400
2023-05-16	5.100	5.110	5.020	5.050	4.982	6,650,300
2023-05-15	5.130	5.170	4.980	5.070	5.002	13,492,600
2023-05-12	5.090	5.200	5.020	5.200	5.130	10,064,840
2023-05-11	5.040	5.120	5.040	5.080	5.012	3,178,200
2023-05-10	5.060	5.110	5.020	5.080	5.012	6,254,000
2023-05-09	5.050	5.170	5.020	5.070	5.002	14,072,613
2023-05-08	5.040	5.060	4.970	5.060	4.992	7,974,740
2023-05-05	5.020	5.070	4.970	5.020	4.953	6,736,600

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1000 CNY
2026-07-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.