Silkroad Visual Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.520	27.680	26.460	27.670	27.436	7,901,872
2022-02-08	26.260	26.930	25.750	26.680	26.454	6,057,272
2022-02-07	27.340	27.360	25.890	26.250	26.028	5,426,472
2022-01-28	27.410	27.660	26.760	26.900	26.672	5,766,500
2022-01-27	28.920	28.980	26.850	26.850	26.623	8,342,500
2022-01-26	29.040	29.500	27.600	28.620	28.378	9,613,100
2022-01-25	30.410	31.150	28.880	29.030	28.784	9,183,300
2022-01-24	30.200	31.570	30.200	31.000	30.738	7,541,200
2022-01-21	30.590	32.250	30.330	30.440	30.182	9,998,900
2022-01-20	32.800	33.100	30.800	31.070	30.807	15,877,468
2022-01-19	32.790	34.880	32.790	33.730	33.445	12,372,499
2022-01-18	34.070	35.580	32.680	33.260	32.979	17,471,460
2022-01-17	33.040	35.970	33.040	34.930	34.634	20,263,932
2022-01-14	32.000	33.800	31.790	32.840	32.562	13,599,425
2022-01-13	33.670	33.790	32.230	32.480	32.205	12,911,166
2022-01-12	33.770	33.980	32.360	33.400	33.117	14,516,896
2022-01-11	36.700	36.820	33.440	33.710	33.425	17,879,741
2022-01-10	35.000	37.250	34.400	35.850	35.547	17,082,099
2022-01-07	37.440	40.600	36.000	36.790	36.479	26,922,500
2022-01-06	36.520	39.590	34.060	38.300	37.976	28,813,991
2022-01-05	38.060	40.900	35.800	37.080	36.766	40,058,121
2022-01-04	30.540	35.270	29.800	35.270	34.972	14,016,800
2021-12-31	30.270	30.600	29.180	29.390	29.141	8,045,400
2021-12-30	29.330	31.120	28.900	30.270	30.014	8,728,800
2021-12-29	30.370	30.370	29.150	29.240	28.993	7,762,831
2021-12-28	29.920	31.200	29.920	30.330	30.073	8,806,100
2021-12-27	30.270	31.240	29.800	30.090	29.835	9,610,700
2021-12-24	34.000	34.280	31.250	31.250	30.986	13,505,037
2021-12-23	33.490	34.330	32.550	32.700	32.423	16,444,350
2021-12-22	32.980	33.770	31.730	33.680	33.395	25,691,500
2021-12-21	29.480	34.790	28.950	31.990	31.719	25,453,932
2021-12-20	30.400	30.880	28.530	28.990	28.745	14,624,025
2021-12-17	31.870	32.230	30.260	31.880	31.610	14,194,200
2021-12-16	30.680	33.200	30.420	31.980	31.709	18,223,850
2021-12-15	30.870	31.400	29.860	30.630	30.371	13,412,962
2021-12-14	31.440	32.660	30.440	31.150	30.886	22,513,148
2021-12-13	28.720	31.800	28.430	31.100	30.837	20,753,100
2021-12-10	27.000	28.860	26.740	28.210	27.971	14,462,437
2021-12-09	26.250	27.360	26.130	27.060	26.831	11,397,350
2021-12-08	25.170	26.380	25.060	26.220	25.998	8,411,687
2021-12-07	25.500	25.930	24.920	25.280	25.066	7,968,100
2021-12-06	25.430	25.870	25.100	25.350	25.136	7,156,437
2021-12-03	26.000	26.380	25.500	25.700	25.483	6,213,430
2021-12-02	26.500	26.950	25.710	25.780	25.562	13,220,749
2021-12-01	28.030	28.490	27.610	27.990	27.753	7,741,800
2021-11-30	29.010	29.200	27.600	28.100	27.862	7,574,900
2021-11-29	27.900	28.660	27.270	28.260	28.021	7,688,400
2021-11-26	28.850	29.220	27.900	27.900	27.664	11,093,600
2021-11-25	31.850	32.000	28.800	28.850	28.606	19,594,501
2021-11-24	30.150	33.310	29.990	32.460	32.185	23,697,981
2021-11-23	30.110	30.770	28.200	30.300	30.044	17,428,008
2021-11-22	30.130	31.180	29.900	30.900	30.639	13,510,529
2021-11-19	30.200	31.460	29.920	30.000	29.746	13,854,470
2021-11-18	31.760	32.560	29.920	30.200	29.944	20,760,232
2021-11-17	32.700	33.400	31.230	31.750	31.481	21,887,432
2021-11-16	34.500	37.590	32.360	33.110	32.830	33,162,208
2021-11-15	27.920	33.490	27.670	33.490	33.207	17,128,828
2021-11-12	28.180	28.850	27.210	27.910	27.674	14,335,525
2021-11-11	25.280	29.860	25.280	28.480	28.239	22,360,301
2021-11-10	26.760	27.180	25.580	26.100	25.879	13,789,882

← NewerPage 20 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.