Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.440	19.060	18.230	18.960	18.096	17,801,237
2022-08-03	18.760	19.190	18.150	18.210	17.380	19,118,478
2022-08-02	19.230	19.360	18.550	18.770	17.914	22,532,313
2022-08-01	18.220	19.680	18.040	19.580	18.687	27,207,320
2022-07-29	18.840	19.030	18.320	18.360	17.523	17,522,437
2022-07-28	18.300	19.050	17.960	18.730	17.876	29,946,780
2022-07-27	17.300	18.570	17.200	18.410	17.571	28,673,085
2022-07-26	17.370	17.540	16.930	17.370	16.578	19,153,241
2022-07-25	18.100	18.270	17.010	17.260	16.473	28,660,865
2022-07-22	18.390	18.460	17.620	17.910	17.094	22,986,811
2022-07-21	18.400	19.010	18.250	18.300	17.466	27,266,402
2022-07-20	17.770	18.580	17.700	18.400	17.561	33,459,690
2022-07-19	17.410	17.760	17.150	17.460	16.664	17,558,709
2022-07-18	16.690	17.540	16.390	17.530	16.731	26,875,385
2022-07-15	16.550	17.290	16.250	16.540	15.786	19,842,480
2022-07-14	16.760	17.250	16.460	16.860	16.091	17,364,666
2022-07-13	17.080	17.350	16.600	16.710	15.948	17,264,040
2022-07-12	17.500	17.770	17.010	17.080	16.301	20,756,728
2022-07-11	17.750	18.280	17.190	17.470	16.674	33,640,677
2022-07-08	17.050	18.100	16.610	17.830	17.017	60,224,473
2022-07-07	16.040	17.120	15.830	16.840	16.072	36,918,280
2022-07-06	16.160	16.330	15.590	16.030	15.299	29,106,034
2022-07-05	16.880	17.000	15.990	16.220	15.481	27,658,359
2022-07-04	16.850	17.560	16.600	17.000	16.225	27,859,676
2022-07-01	16.130	16.930	16.130	16.850	16.082	30,450,246
2022-06-30	15.780	16.770	15.780	16.210	15.471	31,029,213
2022-06-29	15.970	16.660	15.630	15.690	14.975	30,870,183
2022-06-28	16.400	16.410	15.430	16.030	15.299	30,672,208
2022-06-27	15.980	16.370	15.620	16.150	15.414	31,236,263
2022-06-24	16.810	17.090	15.400	16.000	15.271	60,355,139
2022-06-23	16.440	17.240	15.890	17.100	16.320	48,035,247
2022-06-22	18.440	18.800	16.590	16.700	15.939	57,034,409
2022-06-21	17.000	18.360	17.000	17.850	17.036	41,159,972
2022-06-20	17.430	17.560	16.840	16.950	16.177	28,048,724
2022-06-17	17.210	17.990	16.610	17.680	16.874	32,615,707
2022-06-16	17.390	17.790	17.140	17.340	16.550	26,929,654
2022-06-15	16.710	18.180	16.630	17.200	16.416	50,193,559
2022-06-14	16.210	17.220	16.060	16.900	16.130	46,768,665
2022-06-13	15.140	16.940	14.770	16.620	15.862	73,151,704
2022-06-10	15.160	15.590	15.060	15.400	14.698	20,253,501
2022-06-09	15.820	15.900	15.170	15.350	14.650	25,870,691
2022-06-08	16.220	16.360	15.610	15.820	15.099	37,593,670
2022-06-07	15.400	17.080	15.270	16.580	15.824	47,758,339
2022-06-06	14.690	15.800	14.630	15.530	14.822	33,602,466
2022-06-02	14.800	15.410	14.500	14.700	14.030	24,076,932
2022-06-01	15.500	15.660	14.700	14.950	14.268	33,187,470
2022-05-31	15.000	16.600	14.470	15.740	15.022	47,661,816
2022-05-30	14.960	15.180	14.290	15.180	14.488	22,096,490
2022-05-27	14.910	15.340	14.800	14.910	14.230	14,131,748
2022-05-26	14.680	15.070	14.220	14.900	14.221	19,322,257
2022-05-25	14.720	14.830	14.300	14.790	14.116	14,397,718
2022-05-24	15.250	15.320	14.370	14.370	13.715	20,393,010
2022-05-23	14.970	15.400	14.630	15.400	14.698	19,447,859
2022-05-20	15.310	15.400	14.800	14.930	14.249	19,252,344
2022-05-19	14.550	15.590	14.400	15.420	14.717	26,675,714
2022-05-18	14.580	15.180	14.550	14.670	14.001	19,872,045
2022-05-17	14.560	14.750	14.280	14.590	13.925	16,541,669
2022-05-16	14.980	15.190	14.450	14.550	13.887	18,743,792
2022-05-13	14.310	15.450	14.300	15.040	14.354	29,866,593
2022-05-12	13.970	14.450	13.830	14.270	13.619	18,306,603

← NewerPage 18 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.