Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.100	13.670	12.650	12.890	12.661	106,425,496
2024-10-28	12.190	13.470	12.020	13.200	12.965	117,026,797
2024-10-25	12.220	12.800	12.150	12.350	12.130	76,018,901
2024-10-24	12.720	12.940	12.020	12.330	12.111	123,189,605
2024-10-23	13.800	14.340	13.080	13.360	13.122	196,322,733
2024-10-22	11.760	13.040	11.640	13.040	12.808	93,168,833
2024-10-21	11.700	12.060	11.600	11.850	11.639	95,740,562
2024-10-18	11.200	12.100	11.160	11.870	11.659	119,437,737
2024-10-17	11.330	11.620	11.020	11.360	11.158	118,207,304
2024-10-16	10.020	11.290	10.010	11.290	11.089	101,572,357
2024-10-15	10.590	10.770	10.250	10.260	10.078	36,065,225
2024-10-14	9.960	10.600	9.930	10.580	10.392	41,558,125
2024-10-11	10.600	10.600	9.860	9.960	9.783	39,319,545
2024-10-10	10.710	11.030	10.240	10.680	10.490	51,807,129
2024-10-09	11.780	11.780	10.900	10.900	10.706	69,243,389
2024-10-08	12.190	12.190	11.080	12.110	11.895	95,416,897
2024-09-30	10.440	11.080	10.220	11.080	10.883	92,331,204
2024-09-27	9.690	10.230	9.610	10.070	9.891	79,710,665
2024-09-26	9.340	9.570	9.220	9.550	9.380	55,277,630
2024-09-25	9.330	9.590	9.280	9.340	9.174	67,520,500
2024-09-24	9.060	9.430	8.830	9.340	9.174	73,773,861
2024-09-23	8.990	9.230	8.910	9.190	9.027	64,321,400
2024-09-20	8.920	9.000	8.780	8.950	8.791	41,870,400
2024-09-19	8.880	9.010	8.730	8.930	8.771	37,465,500
2024-09-18	8.960	9.120	8.720	8.850	8.693	37,064,399
2024-09-13	9.200	9.330	9.050	9.050	8.889	34,520,634
2024-09-12	9.430	9.490	9.230	9.250	9.085	37,614,333
2024-09-11	9.600	9.650	9.370	9.440	9.272	37,450,843
2024-09-10	9.580	9.700	9.300	9.670	9.498	51,500,832
2024-09-09	9.790	9.960	9.480	9.590	9.419	51,401,299
2024-09-06	9.830	10.100	9.700	9.790	9.616	69,086,043
2024-09-05	10.230	10.290	9.800	9.980	9.802	97,026,133
2024-09-04	10.620	11.170	10.250	10.480	10.294	107,898,437
2024-09-03	10.170	10.980	10.040	10.720	10.529	122,204,606
2024-09-02	11.300	11.510	10.400	10.470	10.284	135,587,142
2024-08-30	10.560	11.780	10.400	11.560	11.354	167,394,812
2024-08-29	11.200	11.710	10.520	10.710	10.519	150,679,973
2024-08-28	11.610	12.730	11.610	11.690	11.482	165,956,631
2024-08-27	12.340	13.320	11.510	12.900	12.671	214,795,198
2024-08-26	10.960	12.110	10.960	12.110	11.895	68,686,798
2024-08-23	10.250	11.580	10.100	11.010	10.814	179,725,471
2024-08-22	9.940	10.580	9.930	10.580	10.392	162,046,282
2024-08-21	9.480	10.320	9.470	9.620	9.449	128,459,913
2024-08-20	10.500	11.640	9.970	9.970	9.793	167,167,134
2024-08-19	10.460	11.080	10.160	11.080	10.883	127,374,415
2024-08-16	9.710	10.070	9.620	10.070	9.891	99,731,951
2024-08-15	8.450	9.150	8.310	9.150	8.987	43,294,216
2024-08-14	8.080	8.330	7.830	8.320	8.172	45,077,302
2024-08-13	7.660	8.160	7.580	7.960	7.818	30,872,002
2024-08-12	7.730	7.760	7.620	7.650	7.514	6,196,200
2024-08-09	7.860	7.890	7.740	7.740	7.602	6,401,862
2024-08-08	7.790	7.870	7.640	7.820	7.681	7,811,236
2024-08-07	7.840	7.890	7.760	7.790	7.651	6,969,900
2024-08-06	7.800	7.870	7.710	7.840	7.701	8,030,800
2024-08-05	7.940	8.060	7.690	7.710	7.573	10,677,200
2024-08-02	8.090	8.220	7.970	7.980	7.838	8,965,050
2024-08-01	8.230	8.330	8.140	8.160	8.015	11,631,500
2024-07-31	7.760	8.270	7.760	8.250	8.103	14,972,168
2024-07-30	7.730	7.840	7.660	7.810	7.671	7,145,975
2024-07-29	7.770	7.800	7.620	7.720	7.583	7,774,620

← NewerPage 9 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.