Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.410 | 5.580 | 5.340 | 5.360 | 5.288 | 9,889,489 |
| 2022-08-02 | 5.510 | 5.550 | 5.290 | 5.360 | 5.288 | 12,807,389 |
| 2022-08-01 | 5.400 | 5.650 | 5.400 | 5.590 | 5.515 | 12,706,500 |
| 2022-07-29 | 5.480 | 5.480 | 5.410 | 5.430 | 5.357 | 5,153,000 |
| 2022-07-28 | 5.390 | 5.460 | 5.380 | 5.450 | 5.377 | 7,167,547 |
| 2022-07-27 | 5.250 | 5.390 | 5.250 | 5.380 | 5.308 | 6,363,200 |
| 2022-07-26 | 5.300 | 5.300 | 5.170 | 5.280 | 5.209 | 4,668,400 |
| 2022-07-25 | 5.430 | 5.430 | 5.240 | 5.250 | 5.180 | 6,137,231 |
| 2022-07-22 | 5.350 | 5.410 | 5.310 | 5.360 | 5.288 | 6,569,871 |
| 2022-07-21 | 5.370 | 5.450 | 5.340 | 5.390 | 5.318 | 7,397,200 |
| 2022-07-20 | 5.430 | 5.430 | 5.350 | 5.380 | 5.308 | 8,047,596 |
| 2022-07-19 | 5.290 | 5.400 | 5.250 | 5.360 | 5.288 | 9,631,000 |
| 2022-07-18 | 5.030 | 5.270 | 5.030 | 5.250 | 5.180 | 8,603,700 |
| 2022-07-15 | 5.130 | 5.170 | 5.010 | 5.010 | 4.943 | 5,905,500 |
| 2022-07-14 | 5.200 | 5.230 | 5.140 | 5.150 | 5.081 | 5,265,100 |
| 2022-07-13 | 5.020 | 5.220 | 5.000 | 5.220 | 5.150 | 8,757,800 |
| 2022-07-12 | 5.190 | 5.190 | 5.020 | 5.020 | 4.953 | 8,777,600 |
| 2022-07-11 | 5.310 | 5.320 | 5.150 | 5.200 | 5.130 | 7,531,700 |
| 2022-07-08 | 5.350 | 5.420 | 5.310 | 5.330 | 5.259 | 5,852,900 |
| 2022-07-07 | 5.240 | 5.340 | 5.230 | 5.310 | 5.239 | 5,363,371 |
| 2022-07-06 | 5.300 | 5.350 | 5.180 | 5.240 | 5.170 | 7,185,200 |
| 2022-07-05 | 5.370 | 5.420 | 5.260 | 5.330 | 5.259 | 5,941,794 |
| 2022-07-04 | 5.420 | 5.440 | 5.360 | 5.370 | 5.298 | 6,522,200 |
| 2022-07-01 | 5.460 | 5.500 | 5.390 | 5.440 | 5.367 | 7,497,100 |
| 2022-06-30 | 5.480 | 5.560 | 5.410 | 5.420 | 5.347 | 9,679,100 |
| 2022-06-29 | 5.680 | 5.700 | 5.450 | 5.460 | 5.387 | 17,274,500 |
| 2022-06-28 | 5.440 | 5.850 | 5.380 | 5.680 | 5.604 | 25,544,505 |
| 2022-06-27 | 5.540 | 5.580 | 5.370 | 5.410 | 5.338 | 8,203,789 |
| 2022-06-24 | 5.370 | 5.480 | 5.350 | 5.440 | 5.367 | 10,885,500 |
| 2022-06-23 | 5.250 | 5.380 | 5.220 | 5.370 | 5.298 | 7,631,500 |
| 2022-06-22 | 5.410 | 5.410 | 5.250 | 5.270 | 5.199 | 9,482,511 |
| 2022-06-21 | 5.300 | 5.460 | 5.260 | 5.410 | 5.338 | 15,015,813 |
| 2022-06-20 | 5.220 | 5.300 | 5.210 | 5.290 | 5.219 | 8,800,931 |
| 2022-06-17 | 5.190 | 5.320 | 5.110 | 5.240 | 5.170 | 12,621,267 |
| 2022-06-16 | 5.180 | 5.240 | 5.150 | 5.190 | 5.120 | 7,262,700 |
| 2022-06-15 | 5.150 | 5.220 | 5.130 | 5.140 | 5.071 | 8,549,600 |
| 2022-06-14 | 5.090 | 5.130 | 4.940 | 5.130 | 5.061 | 6,890,400 |
| 2022-06-13 | 5.080 | 5.180 | 5.050 | 5.120 | 5.051 | 5,499,900 |
| 2022-06-10 | 5.020 | 5.170 | 5.020 | 5.100 | 5.032 | 5,479,900 |
| 2022-06-09 | 5.220 | 5.220 | 5.010 | 5.060 | 4.992 | 5,387,131 |
| 2022-06-08 | 5.280 | 5.280 | 5.100 | 5.190 | 5.120 | 5,744,600 |
| 2022-06-07 | 5.360 | 5.360 | 5.190 | 5.220 | 5.150 | 6,203,500 |
| 2022-06-06 | 5.190 | 5.310 | 5.180 | 5.300 | 5.229 | 6,991,502 |
| 2022-06-02 | 5.140 | 5.190 | 5.080 | 5.190 | 5.120 | 4,692,600 |
| 2022-06-01 | 5.110 | 5.200 | 5.110 | 5.170 | 5.101 | 5,660,347 |
| 2022-05-31 | 5.100 | 5.140 | 5.040 | 5.130 | 5.061 | 4,688,200 |
| 2022-05-30 | 5.130 | 5.160 | 5.060 | 5.100 | 5.032 | 5,754,800 |
| 2022-05-27 | 5.110 | 5.160 | 5.030 | 5.080 | 5.012 | 4,258,000 |
| 2022-05-26 | 5.110 | 5.150 | 4.980 | 5.110 | 5.042 | 4,826,400 |
| 2022-05-25 | 5.020 | 5.100 | 5.010 | 5.100 | 5.032 | 4,524,102 |
| 2022-05-24 | 5.200 | 5.300 | 4.980 | 4.990 | 4.923 | 7,270,302 |
| 2022-05-23 | 5.220 | 5.250 | 5.150 | 5.250 | 5.180 | 6,539,861 |
| 2022-05-20 | 5.040 | 5.230 | 5.040 | 5.180 | 5.111 | 7,507,400 |
| 2022-05-19 | 5.000 | 5.090 | 4.970 | 5.090 | 5.022 | 4,963,520 |
| 2022-05-18 | 4.960 | 5.110 | 4.960 | 5.060 | 4.992 | 5,967,700 |
| 2022-05-17 | 5.050 | 5.070 | 4.910 | 4.990 | 4.923 | 4,935,602 |
| 2022-05-16 | 5.030 | 5.080 | 5.000 | 5.030 | 4.963 | 5,403,400 |
| 2022-05-13 | 5.050 | 5.150 | 4.970 | 5.010 | 4.943 | 7,240,899 |
| 2022-05-12 | 4.890 | 5.010 | 4.830 | 4.950 | 4.884 | 5,071,402 |
| 2022-05-11 | 4.920 | 5.050 | 4.890 | 4.900 | 4.834 | 6,403,900 |
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.