Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.040	12.220	11.950	12.050	11.645	8,478,200
2023-10-31	12.150	12.260	11.880	12.060	11.655	10,050,300
2023-10-30	11.860	12.230	11.820	12.170	11.761	14,091,023
2023-10-27	12.040	12.060	11.520	11.920	11.520	16,975,263
2023-10-26	11.940	12.120	11.820	12.120	11.713	11,197,943
2023-10-25	11.870	12.120	11.780	12.000	11.597	11,468,200
2023-10-24	11.870	12.050	11.620	11.810	11.413	10,234,777
2023-10-23	12.100	12.270	11.720	11.770	11.375	13,663,455
2023-10-20	12.870	12.910	12.100	12.120	11.713	15,817,567
2023-10-19	13.100	13.320	12.820	12.830	12.399	10,735,754
2023-10-18	13.380	13.420	12.950	13.170	12.728	11,454,825
2023-10-17	13.660	13.870	13.350	13.450	12.998	9,908,260
2023-10-16	13.920	13.970	13.480	13.600	13.143	13,551,405
2023-10-13	13.890	14.160	13.800	14.000	13.530	14,064,866
2023-10-12	14.020	14.090	13.780	13.900	13.433	13,274,676
2023-10-11	13.750	14.070	13.630	13.970	13.501	14,427,637
2023-10-10	13.780	13.880	13.670	13.680	13.220	8,911,013
2023-10-09	13.640	13.790	13.400	13.730	13.269	13,361,736
2023-09-28	13.210	13.810	13.210	13.640	13.182	22,345,943
2023-09-27	13.280	13.340	13.130	13.170	12.728	8,323,093
2023-09-26	13.420	13.450	13.190	13.280	12.834	6,155,190
2023-09-25	13.560	13.640	13.310	13.410	12.959	9,616,833
2023-09-22	13.140	13.600	13.140	13.560	13.104	13,123,300
2023-09-21	13.110	13.450	13.100	13.210	12.766	8,911,766
2023-09-20	13.210	13.490	13.110	13.110	12.670	7,897,440
2023-09-19	13.550	13.600	13.240	13.320	12.872	9,152,916
2023-09-18	13.230	13.800	13.200	13.600	13.143	10,732,205
2023-09-15	13.860	13.990	13.380	13.470	13.017	17,171,569
2023-09-14	13.680	14.300	13.650	14.030	13.559	21,535,306
2023-09-13	14.020	14.050	13.470	13.680	13.220	12,482,012
2023-09-12	14.000	14.180	13.860	14.090	13.617	9,638,799
2023-09-11	14.270	14.360	13.980	14.120	13.646	13,222,448
2023-09-08	13.810	14.170	13.660	14.060	13.588	10,886,580
2023-09-07	14.050	14.210	13.750	13.780	13.317	8,934,202
2023-09-06	13.970	14.190	13.840	14.150	13.675	9,051,999
2023-09-05	13.990	14.280	13.920	14.040	13.568	10,979,874
2023-09-04	13.880	14.030	13.730	14.010	13.539	8,636,471
2023-09-01	13.790	13.920	13.740	13.810	13.346	5,213,594
2023-08-31	13.900	14.000	13.720	13.770	13.307	7,761,500
2023-08-30	13.610	14.060	13.570	14.000	13.530	14,393,537
2023-08-29	13.050	13.710	12.950	13.680	13.220	14,180,269
2023-08-28	13.490	13.610	13.030	13.070	12.631	15,015,707
2023-08-25	13.440	13.440	12.790	12.840	12.409	15,681,794
2023-08-24	13.660	13.720	13.440	13.490	13.037	8,719,300
2023-08-23	13.800	13.800	13.460	13.570	13.114	6,989,374
2023-08-22	13.510	13.850	13.260	13.820	13.356	14,310,690
2023-08-21	13.450	13.730	13.390	13.400	12.950	7,373,462
2023-08-18	14.000	14.040	13.400	13.410	12.959	13,187,737
2023-08-17	13.800	14.120	13.600	14.030	13.559	7,678,205
2023-08-16	14.130	14.200	13.870	13.880	13.414	7,881,906
2023-08-15	14.570	14.580	14.100	14.150	13.675	8,762,088
2023-08-14	14.240	14.680	14.040	14.650	14.158	9,370,919
2023-08-11	14.900	14.900	14.360	14.410	13.926	10,555,891
2023-08-10	14.860	14.990	14.810	14.900	14.399	5,534,721
2023-08-09	15.200	15.250	14.830	14.930	14.428	10,751,454
2023-08-08	15.330	15.350	15.200	15.270	14.757	5,979,705
2023-08-07	15.340	15.430	15.250	15.350	14.834	7,700,117
2023-08-04	14.960	15.490	14.890	15.400	14.883	20,065,727
2023-08-03	15.120	15.220	14.800	14.850	14.351	15,772,147
2023-08-02	15.140	15.270	15.120	15.210	14.699	5,494,434

← NewerPage 13 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.