Guangdong Silvere Sci and Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.170 | 7.310 | 7.130 | 7.250 | 7.153 | 13,353,585 |
| 2021-11-05 | 7.160 | 7.300 | 7.100 | 7.200 | 7.104 | 16,267,202 |
| 2021-11-04 | 7.000 | 7.340 | 7.000 | 7.240 | 7.143 | 27,286,252 |
| 2021-11-03 | 6.840 | 6.920 | 6.680 | 6.910 | 6.817 | 13,339,804 |
| 2021-11-02 | 7.030 | 7.130 | 6.760 | 6.800 | 6.709 | 17,015,238 |
| 2021-11-01 | 6.930 | 7.090 | 6.850 | 7.040 | 6.946 | 13,077,900 |
| 2021-10-29 | 6.830 | 6.960 | 6.760 | 6.910 | 6.817 | 13,509,301 |
| 2021-10-28 | 6.990 | 7.010 | 6.760 | 6.790 | 6.699 | 15,451,100 |
| 2021-10-27 | 7.170 | 7.200 | 6.960 | 7.000 | 6.906 | 21,692,546 |
| 2021-10-26 | 7.460 | 7.460 | 7.250 | 7.260 | 7.163 | 14,890,400 |
| 2021-10-25 | 7.400 | 7.490 | 7.290 | 7.490 | 7.390 | 12,466,983 |
| 2021-10-22 | 7.590 | 7.640 | 7.350 | 7.380 | 7.281 | 20,271,500 |
| 2021-10-21 | 7.890 | 7.960 | 7.600 | 7.610 | 7.508 | 22,580,300 |
| 2021-10-20 | 7.960 | 8.050 | 7.820 | 7.920 | 7.814 | 13,981,621 |
| 2021-10-19 | 7.940 | 8.090 | 7.890 | 8.010 | 7.903 | 12,113,300 |
| 2021-10-18 | 7.780 | 7.980 | 7.710 | 7.910 | 7.804 | 12,600,900 |
| 2021-10-15 | 8.100 | 8.170 | 7.780 | 7.820 | 7.715 | 20,225,104 |
| 2021-10-14 | 8.170 | 8.310 | 8.130 | 8.160 | 8.051 | 17,260,419 |
← NewerPage 21 of 21 · 1,218 trading days
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.