Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4.940 | 5.040 | 4.890 | 5.010 | 4.943 | 7,485,400 |
| 2023-04-28 | 4.780 | 4.960 | 4.770 | 4.940 | 4.874 | 7,217,400 |
| 2023-04-27 | 4.740 | 4.830 | 4.700 | 4.780 | 4.716 | 8,266,200 |
| 2023-04-26 | 4.720 | 4.810 | 4.680 | 4.750 | 4.686 | 9,366,582 |
| 2023-04-25 | 4.860 | 4.930 | 4.570 | 4.710 | 4.647 | 15,420,702 |
| 2023-04-24 | 4.930 | 4.950 | 4.800 | 4.860 | 4.795 | 5,337,800 |
| 2023-04-21 | 5.080 | 5.120 | 4.880 | 4.890 | 4.824 | 7,643,393 |
| 2023-04-20 | 5.150 | 5.150 | 4.990 | 5.060 | 4.992 | 7,334,374 |
| 2023-04-19 | 5.070 | 5.380 | 5.060 | 5.090 | 5.022 | 12,302,830 |
| 2023-04-18 | 5.210 | 5.210 | 4.980 | 4.990 | 4.923 | 9,609,125 |
| 2023-04-17 | 5.140 | 5.210 | 5.110 | 5.200 | 5.130 | 6,170,725 |
| 2023-04-14 | 5.140 | 5.170 | 5.090 | 5.130 | 5.061 | 5,117,800 |
| 2023-04-13 | 5.250 | 5.250 | 5.110 | 5.110 | 5.042 | 5,611,100 |
| 2023-04-12 | 5.180 | 5.240 | 5.100 | 5.210 | 5.140 | 6,635,400 |
| 2023-04-11 | 5.250 | 5.260 | 5.090 | 5.130 | 5.061 | 8,828,640 |
| 2023-04-10 | 5.440 | 5.450 | 5.220 | 5.220 | 5.150 | 8,943,801 |
| 2023-04-07 | 5.450 | 5.480 | 5.400 | 5.430 | 5.357 | 6,462,900 |
| 2023-04-06 | 5.510 | 5.550 | 5.370 | 5.420 | 5.347 | 7,789,500 |
| 2023-04-04 | 5.600 | 5.670 | 5.520 | 5.540 | 5.466 | 10,584,200 |
| 2023-04-03 | 5.400 | 5.630 | 5.360 | 5.600 | 5.525 | 17,535,552 |
| 2023-03-31 | 5.300 | 5.400 | 5.250 | 5.380 | 5.308 | 4,847,900 |
| 2023-03-30 | 5.350 | 5.370 | 5.240 | 5.260 | 5.190 | 4,217,300 |
| 2023-03-29 | 5.480 | 5.480 | 5.300 | 5.350 | 5.278 | 6,325,100 |
| 2023-03-28 | 5.480 | 5.480 | 5.360 | 5.380 | 5.308 | 4,653,000 |
| 2023-03-27 | 5.480 | 5.490 | 5.380 | 5.450 | 5.377 | 4,559,000 |
| 2023-03-24 | 5.480 | 5.520 | 5.380 | 5.460 | 5.387 | 5,518,039 |
| 2023-03-23 | 5.460 | 5.470 | 5.430 | 5.460 | 5.387 | 5,413,246 |
| 2023-03-22 | 5.380 | 5.500 | 5.350 | 5.460 | 5.387 | 7,901,488 |
| 2023-03-21 | 5.250 | 5.350 | 5.180 | 5.350 | 5.278 | 6,403,100 |
| 2023-03-20 | 5.220 | 5.240 | 5.160 | 5.210 | 5.140 | 5,924,000 |
| 2023-03-17 | 5.230 | 5.230 | 5.140 | 5.160 | 5.091 | 5,242,288 |
| 2023-03-16 | 5.290 | 5.380 | 5.150 | 5.160 | 5.091 | 5,231,388 |
| 2023-03-15 | 5.190 | 5.310 | 5.180 | 5.280 | 5.209 | 6,518,613 |
| 2023-03-14 | 5.280 | 5.300 | 5.110 | 5.180 | 5.111 | 6,423,500 |
| 2023-03-13 | 5.360 | 5.430 | 5.230 | 5.270 | 5.199 | 6,005,188 |
| 2023-03-10 | 5.390 | 5.550 | 5.370 | 5.390 | 5.318 | 8,937,100 |
| 2023-03-09 | 5.350 | 5.410 | 5.300 | 5.390 | 5.318 | 6,763,600 |
| 2023-03-08 | 5.270 | 5.330 | 5.250 | 5.330 | 5.259 | 5,515,813 |
| 2023-03-07 | 5.440 | 5.470 | 5.260 | 5.270 | 5.199 | 7,600,100 |
| 2023-03-06 | 5.470 | 5.490 | 5.390 | 5.430 | 5.357 | 6,261,613 |
| 2023-03-03 | 5.510 | 5.510 | 5.430 | 5.470 | 5.397 | 5,077,487 |
| 2023-03-02 | 5.560 | 5.600 | 5.490 | 5.500 | 5.426 | 5,212,600 |
| 2023-03-01 | 5.470 | 5.570 | 5.440 | 5.560 | 5.486 | 6,625,302 |
| 2023-02-28 | 5.500 | 5.510 | 5.390 | 5.470 | 5.397 | 5,318,100 |
| 2023-02-27 | 5.530 | 5.550 | 5.380 | 5.450 | 5.377 | 6,913,961 |
| 2023-02-24 | 5.520 | 5.580 | 5.510 | 5.550 | 5.476 | 6,505,100 |
| 2023-02-23 | 5.570 | 5.620 | 5.500 | 5.520 | 5.446 | 7,793,362 |
| 2023-02-22 | 5.600 | 5.600 | 5.530 | 5.570 | 5.495 | 5,867,000 |
| 2023-02-21 | 5.680 | 5.710 | 5.570 | 5.600 | 5.525 | 7,306,355 |
| 2023-02-20 | 5.620 | 5.720 | 5.540 | 5.680 | 5.604 | 9,947,389 |
| 2023-02-17 | 5.720 | 5.720 | 5.580 | 5.600 | 5.525 | 9,395,100 |
| 2023-02-16 | 5.840 | 5.860 | 5.560 | 5.620 | 5.545 | 16,380,899 |
| 2023-02-15 | 5.890 | 5.910 | 5.810 | 5.860 | 5.781 | 13,741,691 |
| 2023-02-14 | 5.700 | 5.960 | 5.680 | 5.940 | 5.860 | 22,432,899 |
| 2023-02-13 | 5.750 | 5.760 | 5.670 | 5.700 | 5.624 | 8,378,000 |
| 2023-02-10 | 5.780 | 5.860 | 5.730 | 5.740 | 5.663 | 11,490,700 |
| 2023-02-09 | 5.680 | 5.810 | 5.670 | 5.800 | 5.722 | 13,964,700 |
| 2023-02-08 | 5.720 | 5.780 | 5.690 | 5.730 | 5.653 | 7,756,732 |
| 2023-02-07 | 5.600 | 5.790 | 5.570 | 5.720 | 5.643 | 11,247,187 |
| 2023-02-06 | 5.640 | 5.680 | 5.570 | 5.580 | 5.505 | 7,372,700 |
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.