Silkroad Visual Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.810	23.500	22.410	23.210	23.166	5,269,800
2023-05-04	22.850	23.530	22.360	23.070	23.026	6,455,086
2023-04-28	21.640	23.070	21.640	22.960	22.917	6,317,953
2023-04-27	22.050	22.600	21.420	21.800	21.709	7,453,450
2023-04-26	23.400	23.880	21.580	22.250	22.157	12,556,242
2023-04-25	24.930	25.250	24.030	24.430	24.328	6,235,700
2023-04-24	23.880	25.500	23.880	24.940	24.836	11,157,947
2023-04-21	26.400	26.500	23.820	23.850	23.750	13,562,272
2023-04-20	25.600	26.770	25.550	26.720	26.608	9,247,860
2023-04-19	25.860	26.810	25.610	26.000	25.891	8,287,611
2023-04-18	26.380	26.700	25.400	25.870	25.762	9,192,403
2023-04-17	28.120	28.120	26.580	27.000	26.887	11,419,332
2023-04-14	29.060	29.590	27.850	28.460	28.341	18,992,499
2023-04-13	27.280	31.580	26.790	30.140	30.014	28,857,251
2023-04-12	26.310	28.120	26.080	27.510	27.395	19,938,965
2023-04-11	26.520	27.410	25.350	26.640	26.529	23,662,433
2023-04-10	28.260	29.990	26.390	26.900	26.788	24,868,601
2023-04-07	25.120	25.860	24.570	25.570	25.463	6,942,692
2023-04-06	25.610	25.990	24.780	25.000	24.895	8,979,730
2023-04-04	26.310	27.590	25.700	25.890	25.782	12,601,346
2023-04-03	26.220	26.450	25.380	26.380	26.270	8,606,558
2023-03-31	25.090	26.670	24.830	26.560	26.449	11,994,458
2023-03-30	25.910	26.070	24.880	24.960	24.856	7,550,200
2023-03-29	25.910	26.420	25.350	26.200	26.090	10,434,542
2023-03-28	26.800	27.100	25.200	25.640	25.533	17,195,371
2023-03-27	27.020	28.480	27.000	28.110	27.992	20,466,181
2023-03-24	26.300	27.510	25.580	26.840	26.728	17,733,883
2023-03-23	26.510	27.640	25.780	26.290	26.180	18,623,284
2023-03-22	26.280	27.100	25.470	26.640	26.529	17,671,966
2023-03-21	24.000	26.830	23.800	26.230	26.120	21,077,863
2023-03-20	23.470	25.760	22.600	24.390	24.288	26,472,147
2023-03-17	21.220	22.390	21.080	22.370	22.276	11,974,558
2023-03-16	21.150	21.430	20.600	20.960	20.872	4,281,059
2023-03-15	21.590	21.660	21.150	21.300	21.211	4,824,179
2023-03-14	21.300	22.100	21.170	21.340	21.251	8,791,500
2023-03-13	21.270	21.420	20.620	21.360	21.271	4,598,700
2023-03-10	20.840	21.410	20.840	21.270	21.181	5,135,132
2023-03-09	20.890	21.280	20.410	21.100	21.012	3,509,600
2023-03-08	20.320	21.050	20.130	20.850	20.763	3,129,648
2023-03-07	21.040	21.050	20.250	20.320	20.235	3,032,248
2023-03-06	21.350	21.360	20.710	20.850	20.763	4,144,470
2023-03-03	21.700	21.800	20.940	21.350	21.261	5,044,200
2023-03-02	21.070	21.980	21.050	21.700	21.609	7,527,952
2023-03-01	20.060	21.190	20.060	21.100	21.012	6,758,175
2023-02-28	20.180	20.370	19.830	20.220	20.135	2,847,400
2023-02-27	20.120	20.350	19.850	19.900	19.817	2,979,378
2023-02-24	20.290	20.500	20.050	20.120	20.036	3,467,600
2023-02-23	20.400	20.550	20.000	20.230	20.145	3,480,500
2023-02-22	20.280	20.600	19.950	20.390	20.305	3,714,681
2023-02-21	20.750	21.060	20.190	20.400	20.315	5,334,050
2023-02-20	20.590	21.120	20.510	20.810	20.723	4,471,400
2023-02-17	21.100	21.400	20.480	20.500	20.414	6,772,244
2023-02-16	21.380	21.990	20.900	21.110	21.022	9,991,785
2023-02-15	21.310	21.860	21.090	21.550	21.460	7,774,553
2023-02-14	21.800	21.950	20.900	21.200	21.111	12,730,927
2023-02-13	21.420	22.800	21.110	22.330	22.237	14,029,685
2023-02-10	21.070	22.260	21.050	21.610	21.520	8,849,673
2023-02-09	21.010	21.330	20.850	21.300	21.211	6,207,799
2023-02-08	21.550	21.580	20.920	21.130	21.042	6,910,379
2023-02-07	21.180	21.970	20.800	21.740	21.649	9,260,635

← NewerPage 15 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.