Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.530	14.620	13.350	14.110	13.467	26,875,436
2022-05-10	12.900	13.690	12.730	13.520	12.904	19,269,127
2022-05-09	12.860	13.680	12.820	13.050	12.455	20,525,103
2022-05-06	12.190	13.160	12.040	13.020	12.426	17,800,309
2022-05-05	12.650	13.040	12.410	12.600	11.930	15,393,858
2022-04-29	12.060	12.790	11.820	12.350	11.693	22,387,944
2022-04-28	11.870	12.260	11.290	11.960	11.324	24,194,380
2022-04-27	11.270	12.300	10.750	12.100	11.457	29,084,464
2022-04-26	11.930	12.100	11.300	11.530	10.917	19,106,944
2022-04-25	12.400	12.400	11.790	11.930	11.296	19,260,272
2022-04-22	13.080	13.200	12.330	12.360	11.703	21,960,247
2022-04-21	13.680	14.090	12.710	12.840	12.157	30,264,730
2022-04-20	13.750	13.800	13.280	13.450	12.735	23,592,235
2022-04-19	12.670	13.680	12.670	13.530	12.811	36,134,362
2022-04-18	11.750	12.930	11.650	12.930	12.243	24,274,716
2022-04-15	11.640	11.770	11.200	11.750	11.125	17,877,571
2022-04-14	12.010	12.150	11.580	11.640	11.021	20,390,776
2022-04-13	12.870	12.870	11.880	11.960	11.324	19,859,120
2022-04-12	12.920	13.310	12.590	12.870	12.186	16,671,437
2022-04-11	13.410	13.850	12.670	13.000	12.309	20,637,707
2022-04-08	14.000	14.090	13.020	13.590	12.868	22,839,792
2022-04-07	14.610	14.660	14.000	14.070	13.322	24,614,940
2022-04-06	14.560	15.280	14.270	14.650	13.871	30,783,162
2022-04-01	14.000	14.960	13.880	14.530	13.758	31,279,691
2022-03-31	14.580	14.580	13.780	14.120	13.369	24,946,455
2022-03-30	14.450	14.700	14.050	14.530	13.758	21,003,331
2022-03-29	14.480	14.660	14.030	14.300	13.540	22,302,579
2022-03-28	14.600	15.260	14.220	14.450	13.682	31,522,365
2022-03-25	13.830	15.300	13.780	14.900	14.108	43,730,379
2022-03-24	14.680	14.690	13.680	13.980	13.237	30,626,707
2022-03-23	14.940	14.980	14.300	14.520	13.748	47,698,688
2022-03-22	13.800	15.040	13.800	15.040	14.240	61,790,969
2022-03-21	13.560	14.070	13.210	13.670	12.943	22,410,583
2022-03-18	13.410	14.100	13.340	13.730	13.000	24,494,340
2022-03-17	12.950	14.100	12.750	13.560	12.839	32,124,987
2022-03-16	12.980	13.070	11.900	12.940	12.252	27,443,465
2022-03-15	13.150	13.670	12.590	12.660	11.987	26,261,911
2022-03-14	12.710	13.680	12.610	13.360	12.650	29,317,181
2022-03-11	12.370	12.880	12.270	12.850	12.167	16,389,125
2022-03-10	13.600	13.600	12.700	12.710	12.034	25,017,319
2022-03-09	12.660	12.980	11.810	12.930	12.243	22,247,866
2022-03-08	12.750	13.100	12.200	12.660	11.987	21,226,054
2022-03-07	13.270	13.270	12.610	12.700	12.025	20,724,860
2022-03-04	13.210	13.680	13.120	13.260	12.555	22,896,030
2022-03-03	13.760	13.780	13.210	13.490	12.773	26,865,525
2022-03-02	13.600	14.320	13.300	13.760	13.029	43,298,716
2022-03-01	13.200	13.980	12.780	13.810	13.076	58,110,388
2022-02-28	11.890	13.080	11.710	13.080	12.385	42,127,738
2022-02-25	11.610	12.250	11.520	11.890	11.258	24,838,507
2022-02-24	11.770	12.280	11.200	11.450	10.841	28,621,445
2022-02-23	11.390	11.940	11.280	11.860	11.230	26,744,733
2022-02-22	11.800	11.800	11.280	11.390	10.785	21,272,305
2022-02-21	11.180	12.120	11.110	11.840	11.211	33,682,678
2022-02-18	11.240	11.380	11.090	11.250	10.652	16,228,232
2022-02-17	11.730	11.900	11.280	11.400	10.794	23,692,825
2022-02-16	11.550	11.830	11.310	11.670	11.050	27,596,021
2022-02-15	11.130	11.560	10.860	11.550	10.936	31,557,870
2022-02-14	11.670	11.780	11.130	11.230	10.633	37,019,144
2022-02-11	12.630	12.880	12.020	12.180	11.533	30,433,826
2022-02-10	12.800	12.900	12.500	12.740	12.063	34,820,257

← NewerPage 19 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.