Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.290	16.430	16.040	16.240	15.500	30,568,918
2023-02-03	16.010	16.670	15.770	16.590	15.834	44,915,491
2023-02-02	16.220	16.780	16.010	16.060	15.328	50,326,035
2023-02-01	15.500	16.360	15.220	16.220	15.481	54,554,105
2023-01-31	15.300	15.530	14.850	15.250	14.555	23,069,238
2023-01-30	15.200	15.350	15.010	15.050	14.364	23,641,642
2023-01-20	14.850	15.130	14.750	15.020	14.335	16,714,343
2023-01-19	14.650	14.900	14.570	14.850	14.173	10,541,967
2023-01-18	14.750	14.850	14.620	14.660	13.992	6,067,755
2023-01-17	14.860	14.900	14.560	14.710	14.039	9,250,640
2023-01-16	14.700	15.070	14.580	14.840	14.163	15,611,104
2023-01-13	14.750	14.820	14.500	14.630	13.963	11,383,157
2023-01-12	14.550	14.850	14.550	14.750	14.078	13,004,453
2023-01-11	14.820	14.940	14.590	14.600	13.934	13,560,241
2023-01-10	14.750	14.880	14.690	14.820	14.144	11,289,909
2023-01-09	14.750	14.870	14.630	14.760	14.087	14,636,635
2023-01-06	14.730	14.890	14.590	14.710	14.039	21,100,934
2023-01-05	14.490	14.870	14.430	14.790	14.116	27,980,053
2023-01-04	14.360	14.630	14.250	14.500	13.839	18,484,353
2023-01-03	13.930	14.560	13.760	14.360	13.705	23,719,130
2022-12-30	13.880	13.950	13.820	13.940	13.305	9,811,300
2022-12-29	13.800	14.040	13.730	13.850	13.219	12,707,893
2022-12-28	14.000	14.070	13.710	13.810	13.180	17,287,094
2022-12-27	14.250	14.330	13.860	14.050	13.410	27,406,320
2022-12-26	14.710	14.710	14.100	14.360	13.705	56,400,480
2022-12-23	13.250	13.560	13.170	13.370	12.761	10,284,715
2022-12-22	13.650	13.750	13.320	13.380	12.770	12,612,208
2022-12-21	13.860	13.930	13.530	13.610	12.990	13,452,651
2022-12-20	13.580	14.210	13.550	13.930	13.295	20,117,409
2022-12-19	13.760	13.930	13.500	13.610	12.990	12,097,055
2022-12-16	14.280	14.290	13.690	13.760	13.133	19,489,404
2022-12-15	13.790	14.410	13.740	14.360	13.705	23,854,039
2022-12-14	14.110	14.340	13.790	13.830	13.200	23,030,462
2022-12-13	14.640	14.670	14.210	14.240	13.591	14,292,101
2022-12-12	14.600	14.780	14.360	14.680	14.011	16,201,169
2022-12-09	14.750	14.820	14.450	14.520	13.858	16,130,924
2022-12-08	15.100	15.100	14.690	14.750	14.078	18,226,254
2022-12-07	15.030	15.350	14.900	15.140	14.450	15,264,657
2022-12-06	15.190	15.190	14.870	15.060	14.373	15,001,783
2022-12-05	15.350	15.480	15.100	15.250	14.555	18,462,681
2022-12-02	15.140	15.500	15.080	15.260	14.564	17,768,639
2022-12-01	15.150	15.400	15.060	15.140	14.450	16,930,748
2022-11-30	15.140	15.250	14.950	15.060	14.373	12,810,764
2022-11-29	14.900	15.280	14.750	15.200	14.507	16,343,841
2022-11-28	14.620	14.890	14.550	14.770	14.097	11,423,748
2022-11-25	15.400	15.400	14.960	15.010	14.326	15,530,113
2022-11-24	15.440	15.580	15.210	15.510	14.803	13,751,844
2022-11-23	15.550	15.580	15.080	15.410	14.708	16,451,537
2022-11-22	16.100	16.190	15.430	15.500	14.793	28,037,952
2022-11-21	16.240	16.490	16.010	16.180	15.442	18,045,807
2022-11-18	16.300	16.750	16.060	16.190	15.452	27,046,585
2022-11-17	16.120	16.440	15.860	16.420	15.671	25,485,501
2022-11-16	16.880	17.170	15.950	16.010	15.280	41,809,971
2022-11-15	16.490	16.990	16.450	16.800	16.034	32,578,200
2022-11-14	17.760	17.860	16.680	16.730	15.967	42,914,607
2022-11-11	18.500	18.510	17.330	17.910	17.094	42,850,950
2022-11-10	17.390	18.330	17.280	17.990	17.170	42,896,360
2022-11-09	18.100	18.170	17.650	17.660	16.855	36,497,151
2022-11-08	18.000	18.520	17.670	18.260	17.428	63,422,008
2022-11-07	17.000	18.680	16.610	18.150	17.323	84,388,496

← NewerPage 16 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.