Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.430	17.140	16.210	16.980	16.206	66,904,685
2022-11-03	18.100	18.100	16.000	16.970	16.196	133,548,769
2022-11-02	16.590	16.590	16.590	16.590	15.834	4,943,275
2022-11-01	14.870	15.100	14.450	15.080	14.393	17,618,648
2022-10-31	14.220	15.050	14.220	14.900	14.221	19,272,031
2022-10-28	15.160	15.170	14.280	14.350	13.696	22,376,342
2022-10-27	15.550	15.740	15.110	15.150	14.459	16,701,292
2022-10-26	15.390	15.800	14.900	15.570	14.860	21,988,618
2022-10-25	15.500	15.590	14.750	15.250	14.555	24,344,753
2022-10-24	15.570	16.140	15.320	15.500	14.793	19,698,247
2022-10-21	16.080	16.080	15.560	15.610	14.898	17,715,521
2022-10-20	16.200	16.370	15.680	15.900	15.175	19,071,269
2022-10-19	16.520	16.720	16.200	16.290	15.547	17,716,088
2022-10-18	16.750	16.980	16.400	16.690	15.929	14,563,359
2022-10-17	16.610	16.930	16.400	16.600	15.843	15,237,470
2022-10-14	16.500	16.960	16.250	16.770	16.006	18,383,444
2022-10-13	16.270	16.820	16.100	16.340	15.595	20,456,478
2022-10-12	15.660	16.360	15.300	16.290	15.547	16,503,417
2022-10-11	15.450	15.810	15.350	15.540	14.832	13,586,043
2022-10-10	16.000	16.180	15.170	15.350	14.650	25,333,385
2022-09-30	16.550	16.580	15.980	15.980	15.252	15,421,041
2022-09-29	16.980	17.050	16.160	16.580	15.824	14,847,620
2022-09-28	17.550	17.560	16.700	16.700	15.939	15,924,713
2022-09-27	17.260	17.700	17.100	17.600	16.798	17,579,204
2022-09-26	17.190	17.430	17.000	17.110	16.330	15,829,693
2022-09-23	17.840	18.040	17.180	17.180	16.397	19,421,897
2022-09-22	17.620	18.160	17.400	17.970	17.151	16,324,577
2022-09-21	18.190	18.190	17.600	17.800	16.989	20,772,178
2022-09-20	18.190	18.650	18.070	18.320	17.485	14,130,858
2022-09-19	18.150	18.690	17.900	18.100	17.275	15,380,068
2022-09-16	18.590	18.950	18.200	18.200	17.370	19,261,962
2022-09-15	20.060	20.460	18.280	18.740	17.886	38,039,256
2022-09-14	20.520	20.870	19.910	20.230	19.308	20,813,515
2022-09-13	20.830	21.140	20.390	21.100	20.138	15,931,526
2022-09-09	20.780	21.090	20.180	20.700	19.756	18,521,220
2022-09-08	21.460	22.170	20.800	20.930	19.976	25,212,456
2022-09-07	20.680	21.700	20.660	21.250	20.281	24,848,717
2022-09-06	20.420	21.200	19.980	20.840	19.890	19,750,826
2022-09-05	20.740	21.040	20.030	20.370	19.441	18,149,946
2022-09-02	20.160	21.320	20.080	20.730	19.785	26,823,929
2022-09-01	20.200	20.380	19.680	20.100	19.184	23,840,482
2022-08-31	21.610	21.710	19.580	20.010	19.098	45,352,656
2022-08-30	22.500	22.560	21.370	21.610	20.625	25,871,452
2022-08-29	20.990	22.620	20.600	22.060	21.054	40,570,737
2022-08-26	22.080	22.370	21.380	21.400	20.424	33,118,331
2022-08-25	23.020	23.050	21.750	22.190	21.178	40,970,007
2022-08-24	24.000	24.190	22.300	23.040	21.990	60,485,525
2022-08-23	25.110	25.470	23.830	24.210	23.106	68,342,777
2022-08-22	25.420	26.100	24.500	25.850	24.672	53,790,914
2022-08-19	25.100	26.580	24.620	25.210	24.061	63,513,499
2022-08-18	23.000	25.000	22.970	24.730	23.603	61,897,293
2022-08-17	20.700	22.730	20.700	22.730	21.694	58,169,925
2022-08-16	20.040	20.960	19.960	20.660	19.718	19,666,204
2022-08-15	19.550	20.500	19.240	20.090	19.174	17,811,061
2022-08-12	20.270	20.270	19.500	19.550	18.659	18,720,460
2022-08-11	18.840	20.000	18.840	19.920	19.012	29,967,228
2022-08-10	18.880	19.040	18.460	18.790	17.933	18,010,808
2022-08-09	18.920	19.480	18.730	19.040	18.172	15,543,763
2022-08-08	18.890	19.170	18.610	19.110	18.239	15,400,389
2022-08-05	18.960	19.150	18.560	19.080	18.210	17,778,634

← NewerPage 17 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.