Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.680	15.740	14.750	15.290	14.593	32,086,901
2023-05-04	16.200	16.460	15.300	15.610	14.898	27,402,226
2023-04-28	15.720	16.490	15.720	16.410	15.662	22,211,561
2023-04-27	15.890	16.150	15.630	15.810	15.089	19,117,670
2023-04-26	16.280	16.360	15.680	15.890	15.166	25,091,919
2023-04-25	17.140	17.150	16.030	16.340	15.595	41,271,085
2023-04-24	17.810	18.020	16.940	17.200	16.416	50,281,101
2023-04-21	20.420	20.600	18.540	18.570	17.723	49,184,911
2023-04-20	19.860	20.680	19.700	20.600	19.661	41,262,545
2023-04-19	19.690	20.790	19.400	20.050	19.136	52,523,557
2023-04-18	19.510	19.720	19.100	19.610	18.716	33,127,000
2023-04-17	19.880	19.880	19.240	19.500	18.611	27,910,982
2023-04-14	20.300	20.750	19.600	20.150	19.231	42,363,342
2023-04-13	21.400	21.490	20.380	20.500	19.565	60,326,515
2023-04-12	21.000	22.200	20.750	21.870	20.873	72,993,695
2023-04-11	19.810	21.450	19.810	20.640	19.699	63,001,736
2023-04-10	21.600	21.690	20.000	20.070	19.155	78,063,372
2023-04-07	20.010	21.560	19.240	21.560	20.577	109,618,934
2023-04-06	18.050	19.600	18.040	19.600	18.706	92,986,743
2023-04-04	18.280	18.470	17.690	17.820	17.008	58,296,762
2023-04-03	18.850	18.950	17.690	18.530	17.685	67,366,334
2023-03-31	18.400	19.150	18.200	18.960	18.096	32,852,110
2023-03-30	18.660	19.450	18.430	18.600	17.752	41,246,062
2023-03-29	18.890	19.300	18.290	18.720	17.867	39,809,884
2023-03-28	19.190	19.530	18.440	19.050	18.182	49,604,658
2023-03-27	19.820	20.500	18.600	18.810	17.953	66,008,132
2023-03-24	20.100	20.440	19.200	20.120	19.203	49,209,293
2023-03-23	19.800	20.850	19.710	20.350	19.422	47,328,713
2023-03-22	18.980	20.370	18.690	20.170	19.251	56,309,251
2023-03-21	19.170	19.280	18.590	18.910	18.048	42,782,664
2023-03-20	18.810	19.690	18.650	19.320	18.439	76,236,350
2023-03-17	17.520	19.000	17.420	18.720	17.867	75,548,396
2023-03-16	17.210	17.800	16.910	17.280	16.492	37,929,148
2023-03-15	17.830	18.220	17.370	17.430	16.635	42,785,097
2023-03-14	17.740	18.360	17.600	17.790	16.979	71,479,089
2023-03-13	17.400	18.090	16.750	17.690	16.884	87,282,279
2023-03-10	16.110	17.740	16.110	17.300	16.511	90,756,810
2023-03-09	16.490	16.660	16.100	16.360	15.614	35,129,676
2023-03-08	15.420	16.800	15.360	16.520	15.767	56,037,149
2023-03-07	15.860	15.900	15.380	15.430	14.727	16,199,961
2023-03-06	16.180	16.260	15.830	15.890	15.166	15,892,806
2023-03-03	16.460	16.480	15.980	16.190	15.452	25,341,470
2023-03-02	16.120	16.530	16.040	16.390	15.643	36,127,857
2023-03-01	15.640	16.130	15.630	16.080	15.347	23,591,855
2023-02-28	15.750	15.850	15.470	15.700	14.984	14,919,120
2023-02-27	15.610	15.630	15.420	15.470	14.765	10,285,871
2023-02-24	15.720	15.850	15.570	15.760	15.042	9,485,232
2023-02-23	16.050	16.200	15.630	15.740	15.022	16,082,838
2023-02-22	16.130	16.200	15.900	16.120	15.385	16,322,310
2023-02-21	16.130	16.380	16.010	16.330	15.586	24,986,080
2023-02-20	15.430	16.200	15.280	16.060	15.328	34,314,420
2023-02-17	16.350	16.350	15.360	15.430	14.727	41,332,544
2023-02-16	16.260	17.100	16.040	16.350	15.605	47,269,094
2023-02-15	16.200	16.390	16.130	16.260	15.519	22,362,299
2023-02-14	16.480	16.530	16.100	16.230	15.490	28,037,477
2023-02-13	16.700	16.740	16.350	16.560	15.805	26,718,305
2023-02-10	16.750	17.330	16.700	16.860	16.091	33,710,731
2023-02-09	16.560	16.970	16.500	16.870	16.101	28,534,967
2023-02-08	17.010	17.350	16.530	16.780	16.015	46,736,306
2023-02-07	16.190	16.800	15.850	16.740	15.977	40,677,218

← NewerPage 15 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.