Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.000	11.160	10.950	11.060	10.932	9,504,268
2025-04-24	11.290	11.370	10.970	11.010	10.882	14,988,400
2025-04-23	11.090	11.480	11.080	11.320	11.189	21,413,489
2025-04-22	11.160	11.210	10.980	11.020	10.892	11,690,600
2025-04-21	11.010	11.190	10.870	11.170	11.040	15,341,800
2025-04-18	11.090	11.160	10.970	10.990	10.863	15,239,600
2025-04-17	11.170	11.350	11.050	11.110	10.981	10,998,900
2025-04-16	11.380	11.420	11.000	11.220	11.090	16,685,400
2025-04-15	11.620	11.650	11.370	11.460	11.327	14,520,900
2025-04-14	11.340	11.660	11.250	11.510	11.377	26,042,901
2025-04-11	10.800	11.240	10.800	11.110	10.981	18,860,100
2025-04-10	11.100	11.440	11.060	11.090	10.961	31,789,664
2025-04-09	10.690	11.200	10.000	11.070	10.942	29,358,900
2025-04-08	11.250	11.630	10.610	11.010	10.882	30,012,047
2025-04-07	11.590	12.050	11.460	11.460	11.327	17,028,900
2025-04-03	12.700	12.950	12.590	12.730	12.582	11,823,690
2025-04-02	12.980	13.010	12.830	12.890	12.741	9,493,706
2025-04-01	12.680	13.080	12.620	12.950	12.800	19,941,573
2025-03-31	12.510	12.720	12.340	12.680	12.533	17,580,637
2025-03-28	12.830	12.940	12.630	12.630	12.484	14,993,815
2025-03-27	12.900	12.960	12.650	12.860	12.711	16,717,100
2025-03-26	13.230	13.300	12.800	12.900	12.750	24,149,000
2025-03-25	13.600	13.650	13.230	13.250	13.096	23,675,083
2025-03-24	13.660	14.090	13.340	13.830	13.670	27,325,401
2025-03-21	13.800	13.890	13.540	13.580	13.423	26,169,025
2025-03-20	14.000	14.240	13.940	13.970	13.808	25,989,355
2025-03-19	14.090	14.280	13.880	14.030	13.867	24,011,827
2025-03-18	14.240	14.300	14.040	14.130	13.966	27,712,732
2025-03-17	13.860	14.390	13.790	14.240	14.075	43,743,949
2025-03-14	13.590	13.910	13.470	13.840	13.680	24,319,807
2025-03-13	14.050	14.050	13.550	13.700	13.541	29,068,450
2025-03-12	13.850	14.270	13.800	14.100	13.936	39,029,267
2025-03-11	13.460	13.880	13.370	13.780	13.620	23,596,563
2025-03-10	13.970	14.120	13.660	13.810	13.650	41,281,464
2025-03-07	13.960	14.880	13.810	14.260	14.095	70,990,007
2025-03-06	13.700	14.120	13.620	13.970	13.808	47,603,969
2025-03-05	13.750	13.970	13.450	13.590	13.432	37,458,039
2025-03-04	13.420	13.820	13.310	13.750	13.591	25,413,100
2025-03-03	13.350	13.900	13.040	13.580	13.423	36,265,448
2025-02-28	14.550	14.550	13.270	13.350	13.195	53,708,876
2025-02-27	14.900	14.900	14.280	14.600	14.431	36,801,001
2025-02-26	14.690	14.950	14.550	14.800	14.628	42,572,631
2025-02-25	14.410	15.060	14.410	14.730	14.559	46,101,071
2025-02-24	15.180	15.400	14.880	15.050	14.875	61,113,731
2025-02-21	15.200	15.510	14.770	15.330	15.152	109,968,787
2025-02-20	15.020	16.060	15.020	15.570	15.389	142,770,730
2025-02-19	14.290	14.690	14.230	14.600	14.431	40,061,800
2025-02-18	15.170	15.180	14.250	14.290	14.124	59,810,400
2025-02-17	14.800	15.200	14.710	15.200	15.024	81,557,219
2025-02-14	14.310	15.370	14.100	14.960	14.787	89,380,604
2025-02-13	14.670	14.740	14.290	14.410	14.243	55,637,600
2025-02-12	14.350	14.800	14.220	14.780	14.609	65,855,969
2025-02-11	14.700	14.780	14.400	14.460	14.292	68,115,094
2025-02-10	14.260	15.150	14.020	14.830	14.658	106,694,183
2025-02-07	14.100	14.620	13.900	14.220	14.055	129,731,692
2025-02-06	12.400	13.710	12.280	13.710	13.551	73,241,954
2025-02-05	12.250	12.600	12.150	12.460	12.316	38,497,738
2025-01-27	12.710	12.750	12.100	12.100	11.960	35,284,600
2025-01-24	12.140	12.620	12.120	12.600	12.454	47,899,776
2025-01-23	12.510	12.850	12.250	12.280	12.138	51,791,431

← NewerPage 7 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.