Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.160	13.050	12.040	12.990	12.299	53,943,323
2022-02-08	12.100	12.320	11.720	12.170	11.523	31,181,523
2022-02-07	12.500	12.610	11.900	12.210	11.561	49,232,977
2022-01-28	11.580	12.460	11.570	12.460	11.798	36,563,794
2022-01-27	11.700	11.760	11.190	11.330	10.728	36,446,144
2022-01-26	12.090	12.340	11.550	11.640	11.021	33,482,622
2022-01-25	13.000	13.010	11.980	12.040	11.400	48,834,471
2022-01-24	12.690	13.550	12.610	13.090	12.394	49,203,118
2022-01-21	13.510	13.840	12.640	12.750	12.072	61,531,041
2022-01-20	13.550	14.670	13.170	13.900	13.161	74,103,225
2022-01-19	13.660	14.500	13.600	13.930	13.189	64,199,217
2022-01-18	15.260	15.720	13.810	13.870	13.133	106,441,999
2022-01-17	13.600	14.850	13.200	14.850	14.061	77,625,112
2022-01-14	12.780	13.950	12.390	13.500	12.782	97,077,586
2022-01-13	12.350	12.930	12.220	12.930	12.243	37,605,419
2022-01-12	11.950	12.050	11.630	11.750	11.125	47,288,957
2022-01-11	12.690	12.830	11.740	11.810	11.182	60,979,050
2022-01-10	12.500	13.090	12.130	12.690	12.015	57,698,600
2022-01-07	12.980	13.780	11.780	12.800	12.120	99,553,893
2022-01-06	11.630	12.710	11.410	12.710	12.034	85,247,897
2022-01-05	11.180	11.890	11.030	11.550	10.936	78,226,984
2022-01-04	10.010	10.840	9.950	10.840	10.264	46,208,046
2021-12-31	9.780	10.020	9.670	9.850	9.326	14,492,853
2021-12-30	9.360	10.060	9.360	9.830	9.307	21,488,837
2021-12-29	9.700	9.730	9.380	9.390	8.891	12,478,570
2021-12-28	9.490	9.860	9.430	9.770	9.251	15,513,393
2021-12-27	9.690	9.690	9.300	9.430	8.929	13,588,565
2021-12-24	9.800	10.140	9.570	9.660	9.146	17,726,766
2021-12-23	9.900	9.980	9.700	9.740	9.222	17,764,836
2021-12-22	9.410	10.060	9.360	9.980	9.449	27,087,632
2021-12-21	9.390	9.650	9.260	9.430	8.929	16,273,102
2021-12-20	9.750	10.220	9.380	9.490	8.986	31,490,016
2021-12-17	9.330	9.830	9.280	9.800	9.279	29,669,300
2021-12-16	9.150	9.560	9.040	9.380	8.881	23,830,100
2021-12-15	9.190	9.300	9.090	9.100	8.616	16,011,958
2021-12-14	9.630	9.630	9.180	9.240	8.749	29,711,594
2021-12-13	9.030	9.430	9.010	9.390	8.891	25,589,766
2021-12-10	8.990	9.110	8.830	9.000	8.522	17,627,015
2021-12-09	8.580	9.310	8.570	9.030	8.550	27,057,275
2021-12-08	8.440	8.650	8.370	8.570	8.114	8,199,277
2021-12-07	8.580	8.770	8.370	8.430	7.982	11,587,332
2021-12-06	8.790	8.790	8.400	8.530	8.077	10,096,182
2021-12-03	8.680	8.830	8.630	8.720	8.256	7,251,807
2021-12-02	8.820	8.890	8.660	8.680	8.219	11,122,940
2021-12-01	8.840	9.100	8.800	8.940	8.465	10,360,481
2021-11-30	8.790	9.150	8.790	8.920	8.446	15,474,334
2021-11-29	8.620	8.850	8.510	8.730	8.266	10,032,373
2021-11-26	8.790	8.920	8.640	8.670	8.209	12,763,452
2021-11-25	9.190	9.200	8.790	8.900	8.427	17,456,655
2021-11-24	8.990	9.250	8.850	9.190	8.701	25,670,778
2021-11-23	9.050	9.480	8.970	9.030	8.550	27,480,251
2021-11-22	9.170	9.280	8.980	9.050	8.569	46,183,996
2021-11-19	8.350	9.120	8.350	9.120	8.635	37,106,846
2021-11-18	8.620	8.650	8.280	8.290	7.849	23,303,907
2021-11-17	8.620	8.900	8.580	8.710	8.247	24,839,126
2021-11-16	8.480	9.350	8.380	8.920	8.446	44,992,377
2021-11-15	8.360	8.610	8.110	8.500	8.048	23,003,286
2021-11-12	8.200	8.380	8.180	8.370	7.925	14,091,766
2021-11-11	8.060	8.410	7.990	8.260	7.821	17,879,425
2021-11-10	8.020	8.370	7.980	8.110	7.679	19,015,089

← NewerPage 20 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.