Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.630 | 5.680 | 5.570 | 5.640 | 5.564 | 10,484,711 |
| 2023-02-02 | 5.700 | 5.750 | 5.610 | 5.640 | 5.564 | 9,286,749 |
| 2023-02-01 | 5.610 | 5.730 | 5.580 | 5.690 | 5.614 | 15,060,200 |
| 2023-01-31 | 5.500 | 5.730 | 5.420 | 5.610 | 5.535 | 21,835,226 |
| 2023-01-30 | 5.500 | 5.540 | 5.440 | 5.470 | 5.397 | 9,728,300 |
| 2023-01-20 | 5.350 | 5.450 | 5.340 | 5.450 | 5.377 | 6,681,087 |
| 2023-01-19 | 5.330 | 5.370 | 5.270 | 5.340 | 5.268 | 5,663,487 |
| 2023-01-18 | 5.370 | 5.370 | 5.280 | 5.300 | 5.229 | 5,803,600 |
| 2023-01-17 | 5.440 | 5.490 | 5.310 | 5.350 | 5.278 | 6,442,800 |
| 2023-01-16 | 5.450 | 5.570 | 5.350 | 5.450 | 5.377 | 11,282,014 |
| 2023-01-13 | 5.480 | 5.560 | 5.390 | 5.420 | 5.347 | 6,869,000 |
| 2023-01-12 | 5.350 | 5.450 | 5.310 | 5.400 | 5.328 | 9,451,100 |
| 2023-01-11 | 5.570 | 5.570 | 5.310 | 5.340 | 5.268 | 10,911,118 |
| 2023-01-10 | 5.590 | 5.620 | 5.470 | 5.510 | 5.436 | 11,858,400 |
| 2023-01-09 | 5.360 | 5.640 | 5.350 | 5.570 | 5.495 | 18,958,148 |
| 2023-01-06 | 5.410 | 5.470 | 5.330 | 5.370 | 5.298 | 9,288,500 |
| 2023-01-05 | 5.420 | 5.420 | 5.280 | 5.370 | 5.298 | 9,577,100 |
| 2023-01-04 | 5.280 | 5.460 | 5.210 | 5.350 | 5.278 | 20,807,928 |
| 2023-01-03 | 4.900 | 5.320 | 4.820 | 5.230 | 5.160 | 21,753,948 |
| 2022-12-30 | 4.780 | 4.820 | 4.750 | 4.800 | 4.736 | 2,797,306 |
| 2022-12-29 | 4.800 | 4.840 | 4.760 | 4.770 | 4.706 | 2,672,608 |
| 2022-12-28 | 4.920 | 4.920 | 4.820 | 4.830 | 4.765 | 2,659,500 |
| 2022-12-27 | 4.880 | 4.970 | 4.820 | 4.930 | 4.864 | 4,558,100 |
| 2022-12-26 | 4.770 | 4.930 | 4.750 | 4.880 | 4.815 | 5,085,713 |
| 2022-12-23 | 4.780 | 4.850 | 4.730 | 4.780 | 4.716 | 2,711,000 |
| 2022-12-22 | 4.950 | 4.960 | 4.750 | 4.800 | 4.736 | 6,666,900 |
| 2022-12-21 | 4.970 | 5.030 | 4.840 | 4.870 | 4.805 | 6,628,700 |
| 2022-12-20 | 5.000 | 5.100 | 4.960 | 5.010 | 4.943 | 2,895,800 |
| 2022-12-19 | 5.220 | 5.240 | 4.970 | 4.990 | 4.923 | 5,715,200 |
| 2022-12-16 | 5.250 | 5.280 | 5.170 | 5.180 | 5.111 | 3,574,100 |
| 2022-12-15 | 5.190 | 5.270 | 5.180 | 5.260 | 5.190 | 4,882,500 |
| 2022-12-14 | 5.270 | 5.310 | 5.160 | 5.190 | 5.120 | 5,984,800 |
| 2022-12-13 | 5.260 | 5.380 | 5.230 | 5.270 | 5.199 | 4,117,300 |
| 2022-12-12 | 5.330 | 5.350 | 5.240 | 5.260 | 5.190 | 5,953,167 |
| 2022-12-09 | 5.420 | 5.440 | 5.340 | 5.350 | 5.278 | 7,806,661 |
| 2022-12-08 | 5.280 | 5.550 | 5.250 | 5.430 | 5.357 | 15,613,295 |
| 2022-12-07 | 5.280 | 5.320 | 5.240 | 5.300 | 5.229 | 2,793,400 |
| 2022-12-06 | 5.330 | 5.330 | 5.260 | 5.280 | 5.209 | 3,523,387 |
| 2022-12-05 | 5.290 | 5.330 | 5.250 | 5.310 | 5.239 | 5,070,800 |
| 2022-12-02 | 5.220 | 5.320 | 5.160 | 5.280 | 5.209 | 5,086,300 |
| 2022-12-01 | 5.170 | 5.290 | 5.160 | 5.200 | 5.130 | 3,777,900 |
| 2022-11-30 | 5.160 | 5.190 | 5.130 | 5.160 | 5.091 | 2,724,900 |
| 2022-11-29 | 5.140 | 5.160 | 5.090 | 5.150 | 5.081 | 3,347,400 |
| 2022-11-28 | 5.070 | 5.200 | 5.030 | 5.090 | 5.022 | 3,644,000 |
| 2022-11-25 | 5.220 | 5.230 | 5.110 | 5.110 | 5.042 | 3,947,800 |
| 2022-11-24 | 5.190 | 5.230 | 5.160 | 5.210 | 5.140 | 3,267,880 |
| 2022-11-23 | 5.240 | 5.280 | 5.140 | 5.170 | 5.101 | 9,112,023 |
| 2022-11-22 | 5.330 | 5.380 | 5.210 | 5.260 | 5.190 | 6,904,150 |
| 2022-11-21 | 5.250 | 5.340 | 5.180 | 5.310 | 5.239 | 6,053,100 |
| 2022-11-18 | 5.390 | 5.390 | 5.260 | 5.280 | 5.209 | 4,757,506 |
| 2022-11-17 | 5.370 | 5.410 | 5.310 | 5.360 | 5.288 | 6,340,889 |
| 2022-11-16 | 5.270 | 5.420 | 5.230 | 5.400 | 5.328 | 12,936,603 |
| 2022-11-15 | 5.210 | 5.280 | 5.190 | 5.270 | 5.199 | 5,021,213 |
| 2022-11-14 | 5.230 | 5.250 | 5.170 | 5.210 | 5.140 | 4,524,589 |
| 2022-11-11 | 5.270 | 5.330 | 5.210 | 5.210 | 5.140 | 6,964,153 |
| 2022-11-10 | 5.180 | 5.200 | 5.150 | 5.170 | 5.101 | 5,804,600 |
| 2022-11-09 | 5.250 | 5.320 | 5.190 | 5.200 | 5.130 | 8,186,805 |
| 2022-11-08 | 5.170 | 5.350 | 5.110 | 5.200 | 5.130 | 12,723,891 |
| 2022-11-07 | 5.150 | 5.200 | 5.110 | 5.170 | 5.101 | 7,682,900 |
| 2022-11-04 | 5.090 | 5.200 | 5.040 | 5.190 | 5.120 | 11,363,100 |
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.