Guangdong Silvere Sci and Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.380	6.550	6.380	6.530	6.443	7,935,550
2022-02-07	6.480	6.500	6.380	6.410	6.324	7,611,100
2022-01-28	6.160	6.430	6.160	6.350	6.265	11,251,195
2022-01-27	6.250	6.360	6.080	6.100	6.018	7,909,930
2022-01-26	6.220	6.300	6.200	6.290	6.206	6,405,300
2022-01-25	6.590	6.610	6.190	6.210	6.127	13,243,899
2022-01-24	6.500	6.600	6.460	6.600	6.512	7,201,404
2022-01-21	6.700	6.740	6.520	6.530	6.443	10,207,313
2022-01-20	6.990	6.990	6.680	6.680	6.590	15,306,100
2022-01-19	6.900	6.980	6.840	6.950	6.857	13,655,700
2022-01-18	7.250	7.260	7.020	7.050	6.956	14,239,810
2022-01-17	7.090	7.240	7.070	7.240	7.143	12,092,275
2022-01-14	7.160	7.260	7.050	7.070	6.975	12,930,751
2022-01-13	7.280	7.330	7.170	7.170	7.074	9,593,600
2022-01-12	7.220	7.340	7.220	7.300	7.202	11,609,289
2022-01-11	7.080	7.410	7.070	7.270	7.173	23,676,000
2022-01-10	7.020	7.130	7.010	7.070	6.975	10,060,041
2022-01-07	7.370	7.390	7.040	7.050	6.956	25,950,862
2022-01-06	7.320	7.450	7.280	7.370	7.271	16,268,304
2022-01-05	7.540	7.650	7.320	7.370	7.271	17,796,100
2022-01-04	7.340	7.490	7.310	7.460	7.360	16,883,513
2021-12-31	7.410	7.430	7.300	7.330	7.232	12,939,900
2021-12-30	7.370	7.430	7.320	7.400	7.301	10,853,800
2021-12-29	7.330	7.460	7.250	7.390	7.291	12,581,059
2021-12-28	7.240	7.460	7.220	7.360	7.261	14,313,846
2021-12-27	7.190	7.300	7.160	7.200	7.104	12,051,110
2021-12-24	7.440	7.510	7.170	7.190	7.094	20,026,846
2021-12-23	7.750	7.800	7.430	7.430	7.330	28,765,156
2021-12-22	8.020	8.080	7.890	7.900	7.794	16,818,644
2021-12-21	8.040	8.120	7.850	8.040	7.932	19,804,402
2021-12-20	7.920	8.190	7.910	8.040	7.932	21,827,111
2021-12-17	7.970	8.150	7.810	8.000	7.893	21,826,914
2021-12-16	7.800	7.960	7.770	7.950	7.843	16,945,989
2021-12-15	7.750	7.860	7.700	7.800	7.695	13,530,295
2021-12-14	7.730	7.830	7.680	7.730	7.626	13,706,778
2021-12-13	7.870	7.890	7.670	7.760	7.656	15,242,334
2021-12-10	7.830	7.980	7.680	7.860	7.755	14,510,131
2021-12-09	7.900	7.940	7.830	7.860	7.755	16,482,789
2021-12-08	7.820	7.990	7.770	7.990	7.883	21,093,942
2021-12-07	8.140	8.250	7.770	7.840	7.735	30,236,342
2021-12-06	8.380	8.730	8.120	8.160	8.051	36,732,628
2021-12-03	8.220	8.340	8.080	8.240	8.130	33,067,718
2021-12-02	7.960	8.880	7.880	8.360	8.248	59,803,736
2021-12-01	7.800	8.050	7.730	7.960	7.853	24,780,500
2021-11-30	7.840	7.910	7.720	7.820	7.715	22,016,300
2021-11-29	7.610	7.810	7.550	7.670	7.567	16,554,600
2021-11-26	7.750	7.840	7.680	7.800	7.695	17,473,677
2021-11-25	7.570	7.890	7.510	7.800	7.695	33,214,051
2021-11-24	7.610	7.630	7.480	7.560	7.459	14,270,300
2021-11-23	7.700	7.710	7.600	7.620	7.518	15,292,096
2021-11-22	7.630	7.720	7.510	7.690	7.587	17,934,300
2021-11-19	7.480	7.660	7.450	7.620	7.518	17,077,000
2021-11-18	7.460	7.690	7.440	7.510	7.409	24,487,300
2021-11-17	7.280	7.520	7.250	7.480	7.380	19,198,874
2021-11-16	7.540	7.630	7.300	7.330	7.232	20,740,074
2021-11-15	7.340	7.530	7.300	7.510	7.409	21,776,000
2021-11-12	7.360	7.370	7.230	7.340	7.242	14,913,114
2021-11-11	7.380	7.410	7.330	7.340	7.242	15,581,212
2021-11-10	7.290	7.440	7.200	7.430	7.330	19,811,374
2021-11-09	7.280	7.280	7.180	7.280	7.182	11,396,255

← NewerPage 20 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.