Silkroad Visual Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.560	27.110	25.140	26.970	26.919	11,856,594
2024-01-24	25.870	26.380	24.920	25.960	25.911	11,676,616
2024-01-23	26.550	27.150	25.440	25.920	25.871	13,705,058
2024-01-22	28.370	29.600	25.760	26.380	26.330	15,534,343
2024-01-19	29.160	29.610	27.680	27.850	27.797	13,244,000
2024-01-18	27.320	29.880	26.880	29.600	29.544	20,556,717
2024-01-17	27.950	28.480	27.100	27.100	27.049	10,602,638
2024-01-16	27.810	27.960	26.890	27.910	27.857	8,461,419
2024-01-15	27.510	28.000	26.910	27.810	27.757	8,563,000
2024-01-12	28.770	28.870	27.440	27.770	27.717	11,902,015
2024-01-11	27.700	28.930	27.650	28.800	28.746	13,166,100
2024-01-10	29.470	29.530	27.700	27.710	27.658	17,918,912
2024-01-09	30.070	31.400	28.580	30.350	30.293	21,129,013
2024-01-08	29.490	30.500	29.060	29.810	29.754	13,832,882
2024-01-05	30.000	31.100	29.310	29.630	29.574	15,177,835
2024-01-04	30.300	31.310	29.060	30.800	30.742	21,293,650
2024-01-03	33.000	33.290	30.000	30.310	30.253	29,438,868
2024-01-02	35.500	36.280	33.780	34.030	33.966	31,090,185
2023-12-29	34.490	38.150	34.020	36.850	36.780	39,406,403
2023-12-28	34.500	36.440	33.210	34.510	34.445	31,395,598
2023-12-27	36.720	37.500	34.360	35.850	35.782	29,700,633
2023-12-26	35.270	38.830	33.050	36.800	36.730	39,572,676
2023-12-25	30.990	35.480	30.200	34.450	34.385	35,180,789
2023-12-22	32.130	34.990	28.690	29.870	29.814	34,462,444
2023-12-21	31.390	33.880	30.510	33.000	32.938	32,866,724
2023-12-20	30.300	35.060	29.400	31.380	31.321	37,721,572
2023-12-19	27.160	29.240	27.160	29.220	29.165	16,986,218
2023-12-18	27.600	28.690	27.200	27.310	27.258	15,281,742
2023-12-15	26.180	28.670	25.830	28.070	28.017	22,364,876
2023-12-14	26.380	27.120	25.940	25.960	25.911	10,447,224
2023-12-13	27.050	27.050	26.030	26.160	26.111	11,065,901
2023-12-12	25.930	27.460	25.790	27.070	27.019	20,309,328
2023-12-11	24.710	26.560	24.710	26.050	26.001	16,295,101
2023-12-08	25.450	25.530	24.550	24.880	24.833	9,502,398
2023-12-07	24.050	25.670	24.050	25.450	25.402	15,405,681
2023-12-06	23.470	24.410	23.050	24.230	24.184	5,166,600
2023-12-05	24.250	24.330	23.460	23.540	23.495	4,223,800
2023-12-04	24.420	24.500	24.080	24.220	24.174	5,479,200
2023-12-01	22.790	24.350	22.520	24.260	24.214	7,715,315
2023-11-30	22.690	22.980	22.450	22.680	22.637	3,352,900
2023-11-29	23.230	23.470	22.660	22.690	22.647	4,029,200
2023-11-28	23.120	23.820	23.070	23.260	23.216	5,395,317
2023-11-27	23.460	23.690	22.770	23.070	23.026	6,166,100
2023-11-24	23.890	24.230	23.260	23.410	23.366	8,095,000
2023-11-23	24.850	25.240	24.050	24.410	24.364	7,035,900
2023-11-22	24.250	25.070	24.120	24.420	24.374	9,481,900
2023-11-21	24.500	24.750	24.120	24.210	24.164	4,198,300
2023-11-20	24.490	24.590	24.000	24.500	24.454	5,292,600
2023-11-17	24.030	24.510	24.010	24.500	24.454	4,745,000
2023-11-16	24.050	24.380	23.750	24.130	24.084	3,501,900
2023-11-15	24.520	24.520	23.950	24.100	24.054	3,508,600
2023-11-14	23.930	24.430	23.820	24.420	24.374	4,845,500
2023-11-13	23.830	24.100	23.570	23.960	23.915	4,601,400
2023-11-10	23.980	24.250	23.510	23.600	23.555	4,156,701
2023-11-09	24.000	24.860	23.890	24.120	24.074	6,566,300
2023-11-08	23.830	24.320	23.670	24.100	24.054	6,746,117
2023-11-07	23.300	23.980	23.250	23.780	23.735	6,408,417
2023-11-06	22.500	23.400	22.480	23.330	23.286	5,295,300
2023-11-03	22.150	22.620	22.150	22.470	22.428	4,286,500
2023-11-02	22.000	22.670	21.980	22.020	21.978	4,705,800

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-24	0.0350 CNY
2023-04-28	0.0500 CNY
2022-05-19	0.0800 CNY
2021-04-16	0.0800 CNY
2020-05-27	0.0500 CNY
2019-04-23	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.