Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.350	10.600	10.300	10.560	10.205	16,139,234
2024-04-26	9.950	10.340	9.950	10.320	9.973	15,688,095
2024-04-25	9.940	10.100	9.840	9.940	9.606	10,773,080
2024-04-24	9.960	10.070	9.780	10.030	9.693	16,065,700
2024-04-23	10.100	10.210	9.990	10.060	9.722	11,150,225
2024-04-22	9.820	10.210	9.780	10.130	9.790	14,158,673
2024-04-19	10.180	10.180	9.900	9.970	9.635	12,834,326
2024-04-18	10.050	10.420	9.930	10.200	9.857	16,228,402
2024-04-17	9.810	10.210	9.770	10.130	9.790	16,695,278
2024-04-16	10.130	10.190	9.640	9.650	9.326	18,901,984
2024-04-15	10.350	10.430	9.960	10.130	9.790	15,261,893
2024-04-12	10.300	10.470	10.280	10.290	9.944	11,316,189
2024-04-11	10.230	10.470	10.180	10.310	9.964	9,490,600
2024-04-10	10.660	10.660	10.200	10.340	9.993	12,494,284
2024-04-09	10.550	10.680	10.470	10.670	10.312	9,010,771
2024-04-08	10.840	10.840	10.510	10.530	10.176	11,124,738
2024-04-03	10.960	10.960	10.690	10.840	10.476	11,523,400
2024-04-02	11.270	11.290	10.860	11.020	10.650	16,106,610
2024-04-01	10.940	11.290	10.930	11.260	10.882	15,337,501
2024-03-29	11.000	11.030	10.600	10.900	10.534	11,230,800
2024-03-28	10.610	11.240	10.580	10.980	10.611	20,528,700
2024-03-27	11.170	11.180	10.570	10.580	10.225	21,847,200
2024-03-26	11.460	11.600	11.060	11.180	10.804	22,373,901
2024-03-25	11.910	12.430	11.560	11.560	11.172	25,792,435
2024-03-22	12.240	12.290	11.860	12.090	11.684	21,858,199
2024-03-21	12.300	12.380	12.110	12.150	11.742	16,287,816
2024-03-20	12.120	12.340	12.120	12.300	11.887	16,807,331
2024-03-19	12.150	12.350	12.040	12.180	11.771	18,496,229
2024-03-18	11.960	12.170	11.880	12.170	11.761	18,557,078
2024-03-15	11.770	11.900	11.650	11.900	11.500	13,441,621
2024-03-14	11.930	11.980	11.640	11.810	11.413	18,365,791
2024-03-13	11.850	12.200	11.760	12.020	11.616	26,914,647
2024-03-12	11.800	11.950	11.700	11.850	11.452	16,843,860
2024-03-11	11.750	11.780	11.500	11.780	11.384	19,289,617
2024-03-08	11.650	11.790	11.500	11.750	11.355	13,641,737
2024-03-07	11.960	12.120	11.640	11.640	11.249	18,916,612
2024-03-06	11.840	12.080	11.620	11.900	11.500	19,201,294
2024-03-05	11.950	12.190	11.670	11.920	11.520	27,405,467
2024-03-04	12.120	12.240	11.650	12.000	11.597	24,834,231
2024-03-01	11.790	12.040	11.700	12.000	11.597	20,313,199
2024-02-29	11.140	11.740	11.010	11.700	11.307	22,030,146
2024-02-28	12.070	12.210	11.120	11.160	10.785	35,546,998
2024-02-27	11.530	12.100	11.530	12.090	11.684	23,793,679
2024-02-26	11.450	11.770	11.300	11.640	11.249	23,926,450
2024-02-23	11.270	11.450	10.950	11.450	11.065	24,744,688
2024-02-22	10.780	11.020	10.690	10.990	10.621	20,772,844
2024-02-21	10.630	11.020	10.510	10.680	10.321	24,357,639
2024-02-20	10.690	10.730	10.400	10.660	10.302	22,470,640
2024-02-19	10.800	10.870	10.420	10.750	10.389	36,173,953
2024-02-08	9.900	10.720	9.810	10.660	10.302	33,638,023
2024-02-07	9.560	10.230	9.440	9.930	9.596	37,549,090
2024-02-06	8.660	9.570	8.420	9.420	9.104	32,839,354
2024-02-05	9.610	9.630	8.650	8.700	8.408	25,065,748
2024-02-02	10.100	10.310	9.200	9.610	9.287	21,676,229
2024-02-01	9.930	10.370	9.820	10.110	9.770	21,824,829
2024-01-31	10.690	10.730	9.990	10.010	9.674	23,168,435
2024-01-30	10.990	11.180	10.700	10.740	10.379	19,906,440
2024-01-29	12.000	12.000	11.000	11.080	10.708	29,132,779
2024-01-26	12.360	12.390	11.950	11.980	11.578	20,539,234
2024-01-25	12.050	12.480	11.900	12.440	12.022	20,826,419

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.