Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.670	12.720	12.310	12.400	12.256	41,108,599
2025-01-21	12.550	12.930	12.340	12.770	12.543	65,428,917
2025-01-20	12.400	12.560	12.210	12.430	12.209	40,682,269
2025-01-17	12.380	12.890	12.270	12.510	12.287	49,487,200
2025-01-16	12.530	12.650	12.330	12.460	12.238	46,999,200
2025-01-15	12.500	12.670	12.350	12.490	12.268	50,191,900
2025-01-14	11.760	12.550	11.710	12.500	12.278	62,535,688
2025-01-13	11.610	11.760	11.300	11.630	11.423	39,315,300
2025-01-10	12.600	12.720	11.860	11.870	11.659	54,919,642
2025-01-09	12.330	12.930	12.250	12.670	12.445	64,834,900
2025-01-08	12.600	12.740	11.850	12.500	12.278	78,863,215
2025-01-07	12.430	13.070	12.230	12.810	12.582	76,513,664
2025-01-06	13.700	13.890	12.330	12.460	12.238	95,354,576
2025-01-03	14.880	15.190	13.690	13.690	13.446	101,717,794
2025-01-02	15.620	15.830	14.330	14.580	14.321	124,681,710
2024-12-31	17.070	17.330	15.640	15.920	15.637	163,733,844
2024-12-30	16.230	17.860	16.010	17.380	17.071	199,932,476
2024-12-27	17.020	17.800	15.890	16.240	15.951	192,125,133
2024-12-26	16.500	18.310	16.010	17.110	16.806	223,693,479
2024-12-25	15.760	16.680	15.500	16.680	16.383	176,834,425
2024-12-24	13.630	15.160	13.390	15.160	14.890	76,888,660
2024-12-23	14.300	14.750	13.740	13.780	13.535	76,292,794
2024-12-20	13.520	14.350	13.510	14.070	13.820	74,997,702
2024-12-19	13.500	13.770	13.300	13.630	13.388	39,671,900
2024-12-18	13.010	13.980	12.650	13.790	13.545	68,404,559
2024-12-17	13.270	13.420	12.780	13.000	12.769	28,809,700
2024-12-16	13.400	13.650	13.180	13.310	13.073	30,599,665
2024-12-13	13.810	13.980	13.400	13.480	13.240	44,498,290
2024-12-12	14.150	14.150	13.740	13.980	13.731	53,688,169
2024-12-11	13.520	14.500	13.450	14.200	13.947	88,798,956
2024-12-10	13.750	13.880	13.400	13.600	13.358	54,926,835
2024-12-09	13.430	13.800	13.150	13.330	13.093	41,128,719
2024-12-06	12.880	13.530	12.810	13.330	13.093	50,639,419
2024-12-05	12.630	13.140	12.630	12.940	12.710	27,023,900
2024-12-04	12.920	13.080	12.620	12.740	12.513	27,212,700
2024-12-03	13.300	13.330	12.860	13.030	12.798	41,711,358
2024-12-02	13.200	13.570	13.100	13.340	13.103	50,864,500
2024-11-29	13.060	13.540	12.800	13.320	13.083	86,558,047
2024-11-28	12.420	13.750	12.350	13.270	13.034	114,478,869
2024-11-27	11.860	12.520	11.610	12.500	12.278	31,189,391
2024-11-26	12.160	12.310	11.900	11.910	11.698	19,689,719
2024-11-25	12.130	12.360	11.720	12.320	12.101	27,749,985
2024-11-22	12.720	12.850	12.080	12.130	11.914	33,950,789
2024-11-21	12.830	13.150	12.690	12.860	12.631	37,629,248
2024-11-20	12.510	12.890	12.420	12.760	12.533	33,060,982
2024-11-19	11.860	12.590	11.790	12.580	12.356	41,204,957
2024-11-18	12.600	12.690	11.720	11.880	11.669	38,146,700
2024-11-15	12.930	13.300	12.520	12.520	12.297	37,864,278
2024-11-14	13.760	13.790	12.780	12.910	12.680	51,558,589
2024-11-13	13.940	14.320	13.460	13.900	13.653	72,547,089
2024-11-12	13.500	13.960	13.400	13.840	13.594	75,150,339
2024-11-11	13.390	13.640	13.090	13.600	13.358	64,225,702
2024-11-08	12.980	13.680	12.940	13.450	13.211	80,388,565
2024-11-07	12.600	12.890	12.500	12.830	12.602	41,220,383
2024-11-06	13.190	13.280	12.700	12.760	12.533	58,374,800
2024-11-05	12.720	13.250	12.670	13.100	12.867	54,174,354
2024-11-04	12.800	12.960	12.170	12.700	12.474	49,477,160
2024-11-01	13.810	13.900	12.830	12.830	12.602	85,542,585
2024-10-31	13.830	15.150	13.300	14.250	13.997	131,185,109
2024-10-30	12.650	14.150	12.510	13.830	13.584	120,584,819

← NewerPage 8 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.