Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.050	12.480	11.900	12.440	12.022	20,826,419
2024-01-24	12.200	12.290	11.600	12.100	11.693	23,969,037
2024-01-23	12.120	12.330	11.940	12.140	11.732	24,351,857
2024-01-22	12.980	13.200	12.000	12.180	11.771	30,245,900
2024-01-19	12.800	13.050	12.660	12.700	12.273	15,231,101
2024-01-18	12.550	12.940	12.380	12.830	12.399	22,007,775
2024-01-17	13.070	13.070	12.640	12.650	12.225	16,188,074
2024-01-16	13.370	13.400	12.850	13.110	12.670	21,794,218
2024-01-15	13.040	13.710	13.000	13.410	12.959	25,626,827
2024-01-12	13.510	13.850	13.120	13.190	12.747	24,095,846
2024-01-11	12.860	13.730	12.810	13.700	13.240	38,735,387
2024-01-10	13.540	13.540	12.820	12.830	12.399	31,821,230
2024-01-09	13.980	14.280	13.400	13.650	13.191	35,839,459
2024-01-08	14.110	14.390	13.900	13.940	13.472	27,385,413
2024-01-05	14.610	14.900	14.000	14.170	13.694	35,466,997
2024-01-04	14.620	14.850	14.350	14.540	14.052	31,882,783
2024-01-03	15.210	15.320	14.410	14.710	14.216	67,284,129
2024-01-02	15.600	16.270	15.420	15.600	15.076	58,971,753
2023-12-29	15.100	16.450	15.100	15.710	15.182	83,747,053
2023-12-28	14.920	15.850	14.610	15.230	14.718	66,215,266
2023-12-27	15.100	16.150	14.840	15.200	14.689	78,656,250
2023-12-26	14.800	15.680	14.560	15.580	15.057	85,065,173
2023-12-25	14.150	15.200	14.150	14.940	14.438	68,583,022
2023-12-22	14.420	15.330	14.100	14.280	13.800	83,568,269
2023-12-21	13.990	14.740	13.850	14.370	13.887	80,982,209
2023-12-20	14.150	14.530	13.900	14.530	14.042	76,571,580
2023-12-19	12.480	13.400	12.410	13.210	12.766	29,537,486
2023-12-18	12.590	12.800	12.490	12.510	12.090	9,618,297
2023-12-15	12.570	12.800	12.440	12.600	12.177	8,974,999
2023-12-14	12.780	13.030	12.610	12.620	12.196	9,327,715
2023-12-13	12.960	13.000	12.690	12.710	12.283	11,087,531
2023-12-12	12.930	13.200	12.910	13.010	12.573	15,058,027
2023-12-11	12.650	13.020	12.470	13.020	12.583	16,616,717
2023-12-08	12.620	13.150	12.550	12.720	12.293	16,415,626
2023-12-07	12.460	12.720	12.360	12.630	12.206	10,675,313
2023-12-06	12.380	12.620	12.220	12.430	12.012	7,255,007
2023-12-05	12.810	12.890	12.430	12.430	12.012	10,808,219
2023-12-04	12.970	13.050	12.780	12.870	12.438	9,085,800
2023-12-01	12.580	13.070	12.500	12.960	12.525	14,387,153
2023-11-30	12.750	12.790	12.510	12.580	12.157	8,963,066
2023-11-29	13.060	13.060	12.720	12.740	12.312	9,118,087
2023-11-28	12.880	13.310	12.840	13.050	12.612	13,675,749
2023-11-27	12.710	12.980	12.670	12.870	12.438	14,214,723
2023-11-24	13.060	13.140	12.700	12.730	12.302	12,379,044
2023-11-23	13.080	13.140	12.870	13.100	12.660	9,743,220
2023-11-22	13.130	13.280	13.020	13.020	12.583	10,971,349
2023-11-21	13.420	13.490	13.170	13.210	12.766	13,872,916
2023-11-20	13.320	13.450	13.260	13.370	12.921	9,590,674
2023-11-17	13.170	13.380	13.120	13.360	12.911	9,955,774
2023-11-16	13.370	13.440	13.240	13.250	12.805	9,696,700
2023-11-15	13.560	13.650	13.340	13.390	12.940	18,021,663
2023-11-14	13.190	13.530	13.150	13.480	13.027	16,628,452
2023-11-13	12.980	13.420	12.980	13.270	12.824	19,826,605
2023-11-10	12.870	13.250	12.860	12.990	12.554	14,667,270
2023-11-09	13.400	13.400	12.950	13.000	12.563	23,431,052
2023-11-08	12.980	13.650	12.860	13.430	12.979	37,264,188
2023-11-07	13.010	13.220	12.740	13.000	12.563	27,161,351
2023-11-06	12.450	12.760	12.370	12.750	12.322	20,246,842
2023-11-03	12.180	12.440	12.030	12.380	11.964	17,795,110
2023-11-02	12.140	12.370	11.940	11.960	11.558	12,932,988

← NewerPage 12 of 21 · 1,213 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.