Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.500	15.500	15.110	15.210	14.699	12,108,950
2023-07-31	15.440	15.540	15.330	15.470	14.950	11,177,952
2023-07-28	15.390	15.530	15.250	15.420	14.902	10,271,542
2023-07-27	15.400	15.570	15.170	15.530	15.008	13,420,437
2023-07-26	15.770	15.770	15.370	15.480	14.960	10,167,053
2023-07-25	15.800	15.890	15.610	15.810	15.279	12,903,449
2023-07-24	15.750	15.960	15.570	15.600	15.076	10,903,096
2023-07-21	15.550	15.750	15.380	15.680	15.153	10,230,517
2023-07-20	15.650	15.700	15.400	15.570	15.047	11,307,414
2023-07-19	15.300	15.750	15.280	15.680	15.153	18,724,280
2023-07-18	15.200	15.330	15.080	15.290	14.776	8,889,890
2023-07-17	15.250	15.360	15.080	15.210	14.699	9,513,348
2023-07-14	15.180	15.470	15.060	15.290	14.776	13,728,170
2023-07-13	15.150	15.350	14.990	15.180	14.670	17,130,901
2023-07-12	15.560	15.620	15.100	15.120	14.612	16,698,007
2023-07-11	15.110	15.600	15.040	15.550	15.028	19,446,044
2023-07-10	15.310	15.480	15.010	15.180	14.670	18,851,094
2023-07-07	16.050	16.060	14.920	15.480	14.960	22,765,494
2023-07-06	15.850	15.850	15.850	15.850	15.317	0
2023-07-05	15.850	15.850	15.850	15.850	15.317	0
2023-07-04	15.850	15.850	15.850	15.850	15.317	0
2023-07-03	16.030	16.130	15.740	15.850	15.317	19,096,618
2023-06-30	15.850	16.230	15.760	16.170	15.627	25,361,303
2023-06-29	15.710	15.860	15.440	15.800	15.269	20,268,282
2023-06-28	15.750	15.890	15.080	15.680	15.153	23,603,072
2023-06-27	15.580	16.040	15.570	15.790	15.260	28,044,631
2023-06-26	16.300	16.300	15.450	15.450	14.931	54,675,448
2023-06-21	19.100	19.100	17.170	17.170	16.593	63,511,697
2023-06-20	18.560	19.100	18.360	19.080	18.439	48,200,205
2023-06-19	18.810	19.280	18.460	18.620	17.994	44,813,380
2023-06-16	18.460	18.820	18.320	18.790	18.159	35,729,680
2023-06-15	18.780	19.070	18.500	18.600	17.975	32,020,765
2023-06-14	19.040	19.220	18.550	18.800	18.168	45,991,368
2023-06-13	19.150	19.440	18.860	19.060	18.420	35,042,104
2023-06-12	19.320	19.600	18.970	19.310	18.661	33,670,959
2023-06-09	19.400	19.500	18.780	19.300	18.652	42,480,436
2023-06-08	20.000	20.700	18.970	19.620	18.961	59,520,080
2023-06-07	19.700	20.760	19.410	20.250	19.570	74,691,001
2023-06-06	19.550	20.600	19.010	19.650	18.990	82,563,882
2023-06-05	19.880	20.610	19.500	20.340	19.657	79,683,645
2023-06-02	18.840	20.130	18.740	20.130	19.454	99,184,949
2023-06-01	16.410	18.300	16.290	18.300	17.685	73,592,664
2023-05-31	15.820	16.950	15.820	16.640	16.081	39,949,487
2023-05-30	15.400	15.740	15.230	15.740	15.211	14,184,408
2023-05-29	15.850	15.900	15.360	15.480	14.960	18,427,576
2023-05-26	15.900	16.150	15.770	15.840	15.308	12,506,349
2023-05-25	15.610	15.960	15.510	15.800	15.269	10,992,500
2023-05-24	15.660	15.870	15.490	15.620	15.095	11,127,030
2023-05-23	16.360	16.400	15.600	15.600	15.076	18,459,584
2023-05-22	16.650	16.670	16.280	16.340	15.791	14,278,633
2023-05-19	16.230	16.720	16.160	16.690	16.129	23,230,885
2023-05-18	16.120	16.370	15.930	16.230	15.685	19,132,134
2023-05-17	16.120	16.310	15.950	16.120	15.385	16,621,350
2023-05-16	15.940	16.470	15.540	16.310	15.566	23,083,002
2023-05-15	16.230	16.300	15.500	15.970	15.242	18,372,686
2023-05-12	16.500	16.660	16.070	16.180	15.442	23,582,396
2023-05-11	16.020	16.720	15.810	16.650	15.891	33,149,642
2023-05-10	15.710	16.050	15.540	15.960	15.232	20,437,820
2023-05-09	15.600	16.280	15.370	15.680	14.965	29,823,457
2023-05-08	15.270	15.860	15.050	15.730	15.013	27,223,939

← NewerPage 14 of 21 · 1,219 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.