Skyverse Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 49.250 | 50.090 | 48.830 | 48.880 | 48.880 | 2,076,337 |
| 2024-07-26 | 49.180 | 49.760 | 47.660 | 49.220 | 49.220 | 3,144,908 |
| 2024-07-25 | 48.410 | 50.150 | 47.500 | 48.950 | 48.810 | 2,824,608 |
| 2024-07-24 | 50.320 | 50.850 | 48.470 | 48.500 | 48.361 | 3,830,777 |
| 2024-07-23 | 54.190 | 54.190 | 50.800 | 50.850 | 50.705 | 4,932,391 |
| 2024-07-22 | 54.640 | 55.800 | 53.830 | 54.090 | 53.935 | 4,336,187 |
| 2024-07-19 | 52.950 | 55.490 | 52.660 | 54.610 | 54.454 | 6,017,533 |
| 2024-07-18 | 51.020 | 54.170 | 50.390 | 53.390 | 53.237 | 6,589,609 |
| 2024-07-17 | 51.390 | 53.110 | 50.680 | 51.500 | 51.353 | 4,711,265 |
| 2024-07-16 | 51.000 | 52.150 | 48.800 | 51.750 | 51.602 | 5,397,462 |
| 2024-07-15 | 53.390 | 53.390 | 51.070 | 51.220 | 51.074 | 3,488,999 |
| 2024-07-12 | 50.830 | 53.340 | 50.410 | 52.410 | 52.260 | 4,754,527 |
| 2024-07-11 | 51.070 | 51.300 | 49.720 | 51.110 | 50.964 | 3,988,207 |
| 2024-07-10 | 50.710 | 51.000 | 49.560 | 50.420 | 50.276 | 3,116,435 |
| 2024-07-09 | 49.980 | 51.500 | 49.080 | 50.910 | 50.764 | 4,353,383 |
| 2024-07-08 | 50.300 | 51.710 | 49.410 | 49.710 | 49.568 | 3,818,499 |
| 2024-07-05 | 48.970 | 50.670 | 48.000 | 50.460 | 50.316 | 3,886,173 |
| 2024-07-04 | 50.500 | 50.990 | 48.440 | 48.880 | 48.740 | 4,319,926 |
| 2024-07-03 | 49.580 | 51.600 | 48.520 | 50.480 | 50.336 | 4,877,235 |
| 2024-07-02 | 48.000 | 49.980 | 47.880 | 49.280 | 49.139 | 5,105,951 |
| 2024-07-01 | 47.430 | 48.460 | 46.600 | 47.930 | 47.793 | 3,850,949 |
| 2024-06-28 | 48.610 | 49.220 | 47.010 | 47.300 | 47.165 | 5,036,055 |
| 2024-06-27 | 50.010 | 50.010 | 48.250 | 48.770 | 48.631 | 4,504,902 |
| 2024-06-26 | 49.400 | 50.550 | 48.770 | 50.280 | 50.136 | 4,148,756 |
| 2024-06-25 | 52.950 | 52.950 | 48.780 | 48.900 | 48.760 | 7,644,499 |
| 2024-06-24 | 55.880 | 56.930 | 52.630 | 52.950 | 52.799 | 5,769,205 |
| 2024-06-21 | 56.360 | 57.120 | 55.510 | 56.350 | 56.189 | 3,748,912 |
| 2024-06-20 | 56.580 | 59.600 | 56.300 | 56.990 | 56.827 | 6,432,618 |
| 2024-06-19 | 57.700 | 58.350 | 55.500 | 56.720 | 56.558 | 6,235,390 |
| 2024-06-18 | 59.080 | 59.270 | 57.400 | 57.700 | 57.535 | 4,968,594 |
| 2024-06-17 | 58.290 | 60.450 | 57.070 | 59.450 | 59.280 | 6,003,058 |
| 2024-06-14 | 58.600 | 59.180 | 57.510 | 58.440 | 58.273 | 5,140,336 |
| 2024-06-13 | 60.250 | 61.500 | 58.870 | 58.930 | 58.762 | 6,516,665 |
| 2024-06-12 | 60.000 | 60.010 | 58.500 | 59.530 | 59.360 | 7,310,394 |
| 2024-06-11 | 56.150 | 60.570 | 56.150 | 59.590 | 59.420 | 10,776,720 |
| 2024-06-07 | 54.500 | 57.500 | 52.980 | 56.600 | 56.438 | 8,147,996 |
| 2024-06-06 | 53.000 | 55.070 | 52.000 | 53.840 | 53.686 | 7,100,659 |
| 2024-06-05 | 53.070 | 53.970 | 52.100 | 52.190 | 52.041 | 3,667,534 |
| 2024-06-04 | 53.700 | 53.870 | 51.880 | 53.060 | 52.908 | 3,619,377 |
| 2024-06-03 | 52.520 | 55.100 | 52.520 | 53.940 | 53.786 | 5,361,051 |
| 2024-05-31 | 53.280 | 54.120 | 52.660 | 53.100 | 52.948 | 4,138,512 |
| 2024-05-30 | 51.030 | 54.160 | 51.030 | 53.280 | 53.128 | 5,443,727 |
| 2024-05-29 | 51.220 | 53.270 | 50.930 | 51.810 | 51.662 | 4,235,888 |
| 2024-05-28 | 52.400 | 54.400 | 51.660 | 51.760 | 51.612 | 5,251,941 |
| 2024-05-27 | 50.010 | 52.890 | 48.400 | 52.640 | 52.489 | 4,397,763 |
| 2024-05-24 | 51.210 | 52.740 | 50.250 | 50.290 | 50.146 | 4,339,705 |
| 2024-05-23 | 51.270 | 52.580 | 50.800 | 50.950 | 50.804 | 3,565,881 |
| 2024-05-22 | 51.480 | 51.590 | 50.640 | 51.270 | 51.123 | 2,969,547 |
| 2024-05-21 | 48.960 | 52.830 | 48.880 | 51.480 | 51.333 | 6,898,774 |
| 2024-05-20 | 49.560 | 50.280 | 48.770 | 49.440 | 49.299 | 4,276,446 |
| 2024-05-17 | 49.800 | 50.280 | 48.510 | 49.800 | 49.658 | 2,167,986 |
| 2024-05-16 | 50.400 | 50.430 | 49.700 | 49.990 | 49.847 | 960,630 |
| 2024-05-15 | 50.080 | 51.300 | 49.700 | 49.700 | 49.558 | 1,065,418 |
| 2024-05-14 | 52.150 | 52.750 | 50.130 | 50.670 | 50.525 | 1,645,797 |
| 2024-05-13 | 50.850 | 53.500 | 49.410 | 52.170 | 52.021 | 2,934,419 |
| 2024-05-10 | 54.490 | 54.870 | 51.030 | 51.190 | 51.044 | 2,975,874 |
| 2024-05-09 | 52.890 | 53.990 | 52.500 | 53.830 | 53.676 | 2,168,619 |
| 2024-05-08 | 53.720 | 53.720 | 52.050 | 52.380 | 52.230 | 1,699,792 |
| 2024-05-07 | 54.840 | 54.840 | 52.930 | 53.590 | 53.437 | 2,335,678 |
| 2024-05-06 | 54.290 | 55.280 | 53.700 | 54.880 | 54.723 | 2,431,825 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-26 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.