Guangdong Silvere Sci and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.880	4.950	4.810	4.940	4.874	4,628,900
2022-05-09	4.790	4.960	4.780	4.910	4.844	4,161,902
2022-05-06	4.730	4.850	4.700	4.790	4.726	4,516,080
2022-05-05	4.740	4.890	4.700	4.830	4.765	5,516,880
2022-04-29	4.580	4.810	4.580	4.750	4.686	6,841,200
2022-04-28	4.600	4.640	4.460	4.540	4.479	5,964,900
2022-04-27	4.400	4.630	4.320	4.610	4.548	8,520,775
2022-04-26	4.740	4.810	4.440	4.460	4.400	7,671,127
2022-04-25	5.010	5.090	4.700	4.730	4.667	13,021,100
2022-04-22	5.400	5.400	5.260	5.290	5.219	5,776,202
2022-04-21	5.630	5.670	5.380	5.400	5.328	6,972,600
2022-04-20	5.630	5.720	5.610	5.640	5.564	5,875,400
2022-04-19	5.610	5.660	5.570	5.630	5.555	3,642,200
2022-04-18	5.550	5.610	5.410	5.600	5.525	4,046,600
2022-04-15	5.750	5.770	5.520	5.550	5.476	6,732,402
2022-04-14	5.730	5.830	5.710	5.760	5.683	6,222,900
2022-04-13	5.740	5.830	5.720	5.730	5.653	6,303,302
2022-04-12	5.660	5.830	5.610	5.800	5.722	6,938,858
2022-04-11	5.890	5.930	5.640	5.660	5.584	9,070,600
2022-04-08	6.030	6.030	5.830	5.900	5.821	7,060,405
2022-04-07	6.200	6.210	5.980	5.990	5.910	8,331,342
2022-04-06	6.150	6.240	6.120	6.220	6.137	5,607,211
2022-04-01	6.220	6.230	6.100	6.140	6.058	6,917,500
2022-03-31	6.230	6.340	6.220	6.240	6.156	6,602,723
2022-03-30	6.250	6.280	6.180	6.280	6.196	5,956,400
2022-03-29	6.350	6.360	6.170	6.200	6.117	7,124,500
2022-03-28	6.340	6.380	6.200	6.340	6.255	6,014,100
2022-03-25	6.450	6.470	6.350	6.380	6.295	7,729,100
2022-03-24	6.530	6.530	6.360	6.390	6.304	9,302,100
2022-03-23	6.680	6.700	6.520	6.560	6.472	11,635,800
2022-03-22	6.620	6.800	6.610	6.660	6.571	16,647,500
2022-03-21	6.510	6.960	6.430	6.720	6.630	27,530,340
2022-03-18	6.150	6.580	6.100	6.440	6.354	20,776,400
2022-03-17	6.130	6.290	6.100	6.170	6.087	15,045,600
2022-03-16	6.010	6.140	5.740	6.080	5.999	18,924,223
2022-03-15	6.210	6.270	5.850	5.890	5.811	14,016,430
2022-03-14	6.460	6.540	6.280	6.280	6.196	8,246,000
2022-03-11	6.460	6.540	6.260	6.530	6.443	14,010,900
2022-03-10	6.580	6.870	6.490	6.500	6.413	20,754,100
2022-03-09	6.600	6.670	6.100	6.400	6.314	20,976,323
2022-03-08	6.880	7.060	6.680	6.720	6.630	17,027,194
2022-03-07	6.920	6.950	6.700	6.740	6.650	13,570,489
2022-03-04	6.920	7.140	6.910	6.990	6.896	21,617,391
2022-03-03	6.850	7.140	6.780	6.980	6.886	26,523,488
2022-03-02	6.800	6.830	6.720	6.830	6.738	7,600,500
2022-03-01	6.800	6.850	6.720	6.790	6.699	8,516,708
2022-02-28	6.780	6.800	6.570	6.710	6.620	8,528,439
2022-02-25	6.790	6.930	6.730	6.770	6.679	12,252,139
2022-02-24	6.960	7.040	6.600	6.690	6.600	23,490,753
2022-02-23	6.870	7.180	6.760	7.030	6.936	21,618,153
2022-02-22	6.730	6.910	6.660	6.840	6.748	15,300,400
2022-02-21	6.720	6.780	6.700	6.760	6.669	8,355,194
2022-02-18	6.700	6.730	6.630	6.710	6.620	7,349,122
2022-02-17	6.560	6.780	6.540	6.680	6.590	14,349,322
2022-02-16	6.550	6.590	6.520	6.570	6.482	6,297,800
2022-02-15	6.610	6.630	6.430	6.500	6.413	7,108,700
2022-02-14	6.430	6.560	6.330	6.490	6.403	6,376,349
2022-02-11	6.550	6.570	6.440	6.450	6.364	6,595,200
2022-02-10	6.600	6.650	6.520	6.570	6.482	6,825,940
2022-02-09	6.560	6.650	6.530	6.630	6.541	7,857,344

← NewerPage 19 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.