Skyworth Digital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.520 | 7.750 | 7.520 | 7.750 | 7.612 | 9,494,578 |
| 2024-07-25 | 7.450 | 7.610 | 7.370 | 7.490 | 7.357 | 9,377,210 |
| 2024-07-24 | 7.590 | 7.630 | 7.410 | 7.430 | 7.298 | 10,297,369 |
| 2024-07-23 | 7.860 | 7.870 | 7.600 | 7.610 | 7.475 | 8,520,500 |
| 2024-07-22 | 7.860 | 7.940 | 7.770 | 7.870 | 7.730 | 7,375,327 |
| 2024-07-19 | 7.790 | 7.940 | 7.770 | 7.880 | 7.740 | 7,005,017 |
| 2024-07-18 | 7.890 | 7.900 | 7.680 | 7.840 | 7.701 | 10,536,278 |
| 2024-07-17 | 8.010 | 8.060 | 7.940 | 7.940 | 7.799 | 7,427,700 |
| 2024-07-16 | 8.020 | 8.110 | 7.970 | 8.050 | 7.907 | 8,533,100 |
| 2024-07-15 | 8.150 | 8.200 | 8.000 | 8.030 | 7.887 | 9,090,007 |
| 2024-07-12 | 8.410 | 8.410 | 8.190 | 8.210 | 8.064 | 11,299,420 |
| 2024-07-11 | 8.260 | 8.450 | 8.200 | 8.430 | 8.280 | 13,762,437 |
| 2024-07-10 | 8.030 | 8.240 | 7.980 | 8.110 | 7.966 | 10,405,873 |
| 2024-07-09 | 7.900 | 8.070 | 7.780 | 8.050 | 7.907 | 12,376,596 |
| 2024-07-08 | 8.180 | 8.180 | 7.830 | 7.860 | 7.720 | 11,998,817 |
| 2024-07-05 | 8.120 | 8.210 | 7.980 | 8.160 | 8.015 | 9,542,485 |
| 2024-07-04 | 8.380 | 8.400 | 8.110 | 8.120 | 7.976 | 8,902,000 |
| 2024-07-03 | 8.440 | 8.480 | 8.300 | 8.360 | 8.211 | 8,231,678 |
| 2024-07-02 | 8.570 | 8.630 | 8.400 | 8.430 | 8.280 | 10,762,922 |
| 2024-07-01 | 8.590 | 8.630 | 8.370 | 8.610 | 8.457 | 8,367,200 |
| 2024-06-28 | 8.550 | 8.840 | 8.510 | 8.580 | 8.427 | 12,071,343 |
| 2024-06-27 | 8.700 | 8.810 | 8.550 | 8.560 | 8.408 | 10,664,822 |
| 2024-06-26 | 8.310 | 8.750 | 8.210 | 8.740 | 8.585 | 12,885,123 |
| 2024-06-25 | 8.400 | 8.520 | 8.220 | 8.300 | 8.152 | 11,563,848 |
| 2024-06-24 | 8.700 | 8.750 | 8.370 | 8.380 | 8.231 | 12,478,467 |
| 2024-06-21 | 8.900 | 8.910 | 8.720 | 8.820 | 8.663 | 8,739,900 |
| 2024-06-20 | 9.250 | 9.300 | 8.900 | 8.920 | 8.761 | 10,554,900 |
| 2024-06-19 | 9.470 | 9.510 | 9.250 | 9.250 | 9.085 | 9,170,481 |
| 2024-06-18 | 9.320 | 9.470 | 9.270 | 9.440 | 9.272 | 10,226,225 |
| 2024-06-17 | 9.260 | 9.470 | 9.210 | 9.320 | 9.154 | 10,389,596 |
| 2024-06-14 | 9.240 | 9.320 | 9.120 | 9.290 | 9.125 | 8,995,712 |
| 2024-06-13 | 9.210 | 9.340 | 9.140 | 9.260 | 9.095 | 10,416,989 |
| 2024-06-12 | 9.220 | 9.430 | 9.220 | 9.320 | 9.007 | 10,201,353 |
| 2024-06-11 | 9.140 | 9.330 | 9.010 | 9.280 | 8.968 | 9,960,800 |
| 2024-06-07 | 9.160 | 9.310 | 9.040 | 9.200 | 8.891 | 9,552,191 |
| 2024-06-06 | 9.350 | 9.450 | 9.040 | 9.070 | 8.765 | 12,406,699 |
| 2024-06-05 | 9.440 | 9.530 | 9.330 | 9.340 | 9.026 | 8,121,548 |
| 2024-06-04 | 9.500 | 9.540 | 9.340 | 9.440 | 9.123 | 10,114,010 |
| 2024-06-03 | 9.750 | 9.790 | 9.460 | 9.530 | 9.210 | 9,983,698 |
| 2024-05-31 | 9.590 | 9.850 | 9.530 | 9.750 | 9.422 | 14,090,401 |
| 2024-05-30 | 9.470 | 9.630 | 9.300 | 9.500 | 9.181 | 9,512,802 |
| 2024-05-29 | 9.500 | 9.610 | 9.440 | 9.470 | 9.152 | 9,169,050 |
| 2024-05-28 | 9.620 | 9.800 | 9.490 | 9.500 | 9.181 | 9,355,300 |
| 2024-05-27 | 9.800 | 9.800 | 9.330 | 9.670 | 9.345 | 16,119,352 |
| 2024-05-24 | 9.970 | 10.050 | 9.730 | 9.730 | 9.403 | 14,031,620 |
| 2024-05-23 | 10.340 | 10.370 | 9.990 | 10.000 | 9.664 | 14,639,039 |
| 2024-05-22 | 10.170 | 10.360 | 10.130 | 10.330 | 9.983 | 11,907,988 |
| 2024-05-21 | 10.220 | 10.340 | 10.110 | 10.220 | 9.877 | 10,945,908 |
| 2024-05-20 | 10.430 | 10.470 | 10.180 | 10.240 | 9.896 | 14,251,345 |
| 2024-05-17 | 10.090 | 10.390 | 9.930 | 10.390 | 10.041 | 19,536,018 |
| 2024-05-16 | 10.080 | 10.250 | 10.050 | 10.090 | 9.751 | 15,820,794 |
| 2024-05-15 | 10.100 | 10.210 | 10.050 | 10.080 | 9.741 | 9,389,748 |
| 2024-05-14 | 10.070 | 10.380 | 10.030 | 10.130 | 9.790 | 13,856,600 |
| 2024-05-13 | 10.100 | 10.180 | 9.910 | 10.010 | 9.674 | 11,931,500 |
| 2024-05-10 | 10.440 | 10.460 | 10.140 | 10.180 | 9.838 | 11,630,383 |
| 2024-05-09 | 10.300 | 10.470 | 10.300 | 10.410 | 10.060 | 9,815,536 |
| 2024-05-08 | 10.560 | 10.600 | 10.300 | 10.310 | 9.964 | 11,801,476 |
| 2024-05-07 | 10.650 | 10.710 | 10.530 | 10.620 | 10.263 | 9,918,526 |
| 2024-05-06 | 10.700 | 10.750 | 10.570 | 10.630 | 10.273 | 11,363,506 |
| 2024-04-30 | 10.560 | 10.620 | 10.410 | 10.520 | 10.167 | 12,288,889 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.0800 CNY |
| 2025-06-13 | 0.0500 CNY |
| 2025-01-22 | 0.0800 CNY |
| 2024-06-13 | 0.1500 CNY |
| 2023-05-18 | 0.2000 CNY |
| 2022-05-06 | 0.1000 CNY |
| 2021-06-10 | 0.1000 CNY |
| 2020-06-11 | 0.1000 CNY |
| 2019-09-26 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.