Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.490	11.620	11.450	11.620	11.535	13,122,236
2025-07-23	11.540	11.630	11.430	11.460	11.376	13,616,180
2025-07-22	11.560	11.600	11.430	11.530	11.445	10,844,000
2025-07-21	11.490	11.600	11.440	11.590	11.505	13,473,387
2025-07-18	11.510	11.580	11.410	11.460	11.376	10,639,600
2025-07-17	11.280	11.490	11.230	11.490	11.406	15,672,796
2025-07-16	11.230	11.450	11.230	11.280	11.197	12,834,443
2025-07-15	11.260	11.280	11.070	11.250	11.167	14,615,900
2025-07-14	11.410	11.440	11.250	11.280	11.197	13,712,036
2025-07-11	11.380	11.490	11.220	11.420	11.336	13,003,107
2025-07-10	11.400	11.470	11.300	11.380	11.297	9,882,307
2025-07-09	11.450	11.560	11.400	11.410	11.326	10,420,007
2025-07-08	11.350	11.520	11.300	11.460	11.376	11,549,400
2025-07-07	11.360	11.380	11.260	11.360	11.277	7,495,700
2025-07-04	11.580	11.580	11.340	11.360	11.277	12,398,900
2025-07-03	11.420	11.630	11.400	11.580	11.495	12,346,636
2025-07-02	11.680	11.680	11.380	11.430	11.346	16,817,500
2025-07-01	11.780	11.860	11.570	11.700	11.614	13,333,409
2025-06-30	11.710	11.820	11.660	11.780	11.694	17,000,424
2025-06-27	11.670	11.830	11.590	11.710	11.624	22,089,676
2025-06-26	11.500	11.750	11.500	11.590	11.505	17,773,721
2025-06-25	11.500	11.630	11.350	11.570	11.485	17,321,900
2025-06-24	11.230	11.490	11.210	11.460	11.376	15,630,300
2025-06-23	10.920	11.240	10.850	11.210	11.128	10,018,083
2025-06-20	11.190	11.260	11.010	11.030	10.949	12,737,000
2025-06-19	11.370	11.450	11.140	11.210	11.128	16,253,600
2025-06-18	11.390	11.650	11.350	11.450	11.366	13,603,532
2025-06-17	11.410	11.610	11.270	11.440	11.356	16,376,323
2025-06-16	11.230	11.700	11.130	11.480	11.396	22,320,348
2025-06-13	11.530	11.570	11.210	11.240	11.158	19,047,800
2025-06-12	11.580	11.820	11.580	11.650	11.515	20,842,052
2025-06-11	11.800	11.970	11.590	11.650	11.515	28,486,922
2025-06-10	11.990	12.050	11.720	11.820	11.683	27,276,325
2025-06-09	11.450	12.230	11.450	12.000	11.861	50,629,511
2025-06-06	11.270	12.080	11.150	11.840	11.703	53,837,996
2025-06-05	11.060	11.290	11.010	11.240	11.110	11,368,845
2025-06-04	11.020	11.130	10.950	11.110	10.981	10,642,731
2025-06-03	11.120	11.310	10.990	11.010	10.882	16,316,200
2025-05-30	11.570	11.600	11.200	11.240	11.110	14,962,400
2025-05-29	11.340	11.660	11.340	11.610	11.475	13,105,477
2025-05-28	11.520	11.690	11.350	11.410	11.278	9,007,652
2025-05-27	11.610	11.610	11.390	11.510	11.377	8,376,810
2025-05-26	11.330	11.600	11.250	11.600	11.465	13,413,202
2025-05-23	11.570	11.580	11.320	11.330	11.199	13,577,100
2025-05-22	11.630	11.860	11.470	11.660	11.525	13,574,700
2025-05-21	11.800	11.820	11.580	11.630	11.495	9,234,200
2025-05-20	11.530	11.800	11.480	11.790	11.653	11,557,600
2025-05-19	11.560	11.640	11.400	11.620	11.485	8,653,892
2025-05-16	11.580	11.750	11.500	11.560	11.426	8,609,207
2025-05-15	11.770	11.780	11.570	11.600	11.465	9,578,605
2025-05-14	11.830	11.880	11.660	11.790	11.653	11,643,420
2025-05-13	11.970	11.990	11.740	11.800	11.663	13,700,000
2025-05-12	11.730	11.830	11.720	11.830	11.693	12,287,100
2025-05-09	11.880	11.880	11.570	11.620	11.485	13,186,100
2025-05-08	11.640	11.940	11.560	11.890	11.752	20,685,100
2025-05-07	11.860	11.950	11.510	11.630	11.495	19,703,222
2025-05-06	11.220	11.700	11.220	11.700	11.564	21,125,700
2025-04-30	10.980	11.330	10.930	11.210	11.080	16,845,200
2025-04-29	10.780	10.990	10.670	10.920	10.793	10,105,500
2025-04-28	11.070	11.130	10.780	10.800	10.675	14,092,700

← NewerPage 6 of 21 · 1,218 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.