Silkroad Visual Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.000	20.370	19.770	20.320	20.235	3,889,800
2022-08-03	19.880	20.590	19.620	19.800	19.717	5,163,200
2022-08-02	20.640	20.640	19.580	19.850	19.767	6,955,348
2022-08-01	21.130	21.710	20.710	21.150	21.062	6,950,442
2022-07-29	21.180	22.020	20.800	21.100	21.012	9,907,742
2022-07-28	20.100	22.050	19.950	21.110	21.022	12,102,737
2022-07-27	20.000	20.150	19.860	19.960	19.877	3,885,339
2022-07-26	19.340	20.450	19.140	20.100	20.016	6,763,368
2022-07-25	19.550	19.730	19.220	19.220	19.140	2,604,000
2022-07-22	19.950	20.080	19.350	19.500	19.418	3,166,130
2022-07-21	19.990	20.550	19.900	19.910	19.827	4,875,030
2022-07-20	19.600	20.250	19.600	20.000	19.916	5,522,561
2022-07-19	18.770	19.800	18.650	19.780	19.697	6,019,700
2022-07-18	18.290	18.800	18.150	18.780	18.702	3,003,100
2022-07-15	18.730	18.740	18.000	18.110	18.034	3,076,869
2022-07-14	18.840	19.030	18.550	18.800	18.721	2,104,300
2022-07-13	18.490	19.180	18.420	18.810	18.731	2,898,000
2022-07-12	19.210	19.300	18.460	18.480	18.403	3,502,100
2022-07-11	19.540	19.600	18.940	19.130	19.050	4,051,987
2022-07-08	18.670	20.270	18.600	19.490	19.409	7,713,924
2022-07-07	19.210	19.340	18.650	18.680	18.602	4,073,633
2022-07-06	19.510	19.600	18.900	19.140	19.060	3,996,900
2022-07-05	19.700	20.280	19.150	19.650	19.568	5,259,800
2022-07-04	19.780	19.780	19.260	19.550	19.468	2,836,542
2022-07-01	19.780	19.900	19.440	19.510	19.428	3,760,287
2022-06-30	19.650	20.120	19.590	19.810	19.727	5,043,800
2022-06-29	19.710	20.310	19.520	19.730	19.648	7,573,421
2022-06-28	19.740	19.880	19.090	19.670	19.588	5,017,671
2022-06-27	19.140	19.880	19.140	19.530	19.448	6,189,511
2022-06-24	19.310	19.480	19.000	19.100	19.020	5,032,153
2022-06-23	19.430	19.500	18.810	19.220	19.140	5,411,687
2022-06-22	20.390	20.600	19.130	19.240	19.160	10,388,200
2022-06-21	18.900	20.200	18.900	19.800	19.717	10,852,084
2022-06-20	18.550	19.110	18.500	18.780	18.702	3,906,900
2022-06-17	18.850	19.120	18.300	18.640	18.562	5,464,400
2022-06-16	17.740	19.300	17.560	18.980	18.901	9,845,753
2022-06-15	17.590	18.000	17.550	17.610	17.536	4,633,300
2022-06-14	18.550	18.550	16.910	17.640	17.566	8,586,493
2022-06-13	18.400	18.920	18.260	18.600	18.522	4,691,124
2022-06-10	18.500	19.050	18.480	18.970	18.891	2,737,400
2022-06-09	19.280	19.320	18.650	18.710	18.632	3,963,300
2022-06-08	19.490	19.760	18.700	19.260	19.180	5,155,500
2022-06-07	19.840	19.960	19.140	19.420	19.339	5,389,178
2022-06-06	19.400	19.880	19.300	19.830	19.747	5,040,900
2022-06-02	19.360	19.480	19.050	19.360	19.279	4,431,300
2022-06-01	19.620	19.940	19.450	19.480	19.399	6,133,658
2022-05-31	19.450	20.170	19.060	19.710	19.628	7,644,693
2022-05-30	19.880	19.900	19.160	19.380	19.299	5,977,600
2022-05-27	19.570	19.870	19.060	19.700	19.618	8,486,458
2022-05-26	19.340	19.850	18.910	19.530	19.448	10,476,500
2022-05-25	18.130	19.490	17.960	19.290	19.209	9,516,946
2022-05-24	18.900	19.350	18.060	18.060	17.985	7,187,600
2022-05-23	19.200	19.600	18.780	18.930	18.851	6,698,180
2022-05-20	18.350	18.860	18.330	18.500	18.423	4,755,800
2022-05-19	18.000	18.420	17.900	18.320	18.243	4,116,100
2022-05-18	18.930	18.990	18.460	18.610	18.453	5,875,815
2022-05-17	18.950	18.950	17.900	18.610	18.453	7,141,839
2022-05-16	18.250	19.030	18.190	19.010	18.849	8,764,348
2022-05-13	18.630	18.780	17.910	18.180	18.026	4,744,077
2022-05-12	18.100	18.800	17.900	18.460	18.304	5,549,100

← NewerPage 18 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.