Skshu Paint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 24.193 | 24.243 | 22.943 | 23.093 | 23.093 | 12,085,799 |
| 2024-07-26 | 25.500 | 26.093 | 24.536 | 24.750 | 24.750 | 7,805,224 |
| 2024-07-25 | 25.229 | 26.436 | 25.086 | 25.550 | 25.550 | 5,745,261 |
| 2024-07-24 | 24.893 | 25.671 | 24.700 | 25.336 | 25.336 | 6,130,394 |
| 2024-07-23 | 26.000 | 26.071 | 24.786 | 24.836 | 24.836 | 4,517,167 |
| 2024-07-22 | 25.907 | 26.357 | 25.779 | 26.000 | 26.000 | 5,006,946 |
| 2024-07-19 | 25.907 | 26.679 | 25.643 | 25.900 | 25.900 | 9,322,906 |
| 2024-07-18 | 26.350 | 26.350 | 25.143 | 25.914 | 25.914 | 10,703,233 |
| 2024-07-17 | 23.893 | 26.086 | 23.714 | 26.086 | 26.086 | 10,204,275 |
| 2024-07-16 | 23.657 | 23.893 | 23.286 | 23.714 | 23.714 | 4,740,313 |
| 2024-07-15 | 24.321 | 24.443 | 23.586 | 23.636 | 23.636 | 6,960,408 |
| 2024-07-12 | 23.857 | 25.500 | 23.793 | 24.621 | 24.621 | 11,227,904 |
| 2024-07-11 | 24.286 | 24.393 | 23.700 | 23.929 | 23.929 | 9,258,655 |
| 2024-07-10 | 24.757 | 24.836 | 23.857 | 23.943 | 23.943 | 6,786,115 |
| 2024-07-09 | 26.157 | 26.157 | 24.514 | 24.750 | 24.750 | 7,856,752 |
| 2024-07-08 | 26.843 | 26.857 | 25.721 | 25.893 | 25.893 | 3,536,394 |
| 2024-07-05 | 27.571 | 27.571 | 27.571 | 27.571 | 27.571 | 0 |
| 2024-07-04 | 28.293 | 28.571 | 27.357 | 27.571 | 27.571 | 5,018,182 |
| 2024-07-03 | 28.036 | 29.221 | 27.857 | 28.414 | 28.414 | 5,209,720 |
| 2024-07-02 | 27.721 | 29.329 | 27.371 | 28.329 | 28.329 | 8,036,492 |
| 2024-07-01 | 25.814 | 28.486 | 25.757 | 27.921 | 27.921 | 7,790,763 |
| 2024-06-28 | 26.836 | 26.879 | 25.736 | 25.907 | 25.907 | 5,776,195 |
| 2024-06-27 | 27.571 | 27.814 | 26.714 | 26.857 | 26.857 | 4,034,240 |
| 2024-06-26 | 28.200 | 28.464 | 27.543 | 27.643 | 27.643 | 3,559,714 |
| 2024-06-25 | 27.579 | 28.757 | 27.293 | 28.286 | 28.286 | 4,897,499 |
| 2024-06-24 | 27.571 | 28.029 | 27.379 | 27.571 | 27.571 | 3,058,601 |
| 2024-06-21 | 28.207 | 29.007 | 28.000 | 28.029 | 28.029 | 3,496,067 |
| 2024-06-20 | 29.129 | 29.136 | 28.143 | 28.179 | 28.179 | 3,984,876 |
| 2024-06-19 | 29.793 | 29.821 | 29.057 | 29.100 | 29.100 | 3,255,474 |
| 2024-06-18 | 30.000 | 30.414 | 29.786 | 29.843 | 29.843 | 2,884,005 |
| 2024-06-17 | 30.436 | 30.786 | 29.471 | 30.129 | 30.129 | 6,806,338 |
| 2024-06-14 | 29.143 | 30.843 | 28.650 | 30.593 | 30.593 | 8,131,890 |
| 2024-06-13 | 29.900 | 30.143 | 28.600 | 29.000 | 29.000 | 4,865,718 |
| 2024-06-12 | 29.929 | 30.257 | 29.379 | 29.807 | 29.807 | 4,863,350 |
| 2024-06-11 | 30.050 | 30.307 | 29.429 | 30.100 | 30.100 | 3,582,758 |
| 2024-06-07 | 30.357 | 31.071 | 29.964 | 30.014 | 30.014 | 4,190,480 |
| 2024-06-06 | 31.300 | 31.321 | 30.007 | 30.229 | 30.229 | 6,140,482 |
| 2024-06-05 | 32.143 | 32.250 | 31.021 | 31.043 | 31.043 | 5,113,248 |
| 2024-06-04 | 30.871 | 32.693 | 30.650 | 32.143 | 32.143 | 10,203,152 |
| 2024-06-03 | 30.864 | 31.286 | 29.914 | 31.186 | 31.186 | 6,473,689 |
| 2024-05-31 | 31.664 | 31.914 | 30.886 | 30.886 | 30.886 | 9,802,899 |
| 2024-05-30 | 32.136 | 32.500 | 31.350 | 31.507 | 31.507 | 7,180,472 |
| 2024-05-29 | 32.950 | 33.850 | 32.500 | 32.793 | 32.793 | 5,927,926 |
| 2024-05-28 | 33.729 | 34.571 | 33.107 | 33.164 | 33.164 | 7,723,413 |
| 2024-05-27 | 34.286 | 34.436 | 33.143 | 33.786 | 33.786 | 7,248,655 |
| 2024-05-24 | 34.957 | 35.000 | 33.557 | 34.300 | 34.300 | 9,136,465 |
| 2024-05-23 | 34.900 | 35.571 | 34.100 | 35.100 | 35.100 | 10,794,782 |
| 2024-05-22 | 34.929 | 37.214 | 34.086 | 36.300 | 36.300 | 16,919,775 |
| 2024-05-21 | 35.714 | 35.843 | 34.329 | 34.736 | 34.736 | 14,149,598 |
| 2024-05-20 | 34.371 | 38.650 | 33.321 | 36.214 | 36.214 | 22,282,428 |
| 2024-05-17 | 33.279 | 35.350 | 32.850 | 35.350 | 35.350 | 22,025,579 |
| 2024-05-16 | 29.271 | 32.136 | 28.929 | 32.136 | 32.136 | 18,473,575 |
| 2024-05-15 | 26.564 | 29.214 | 26.564 | 29.214 | 29.214 | 12,818,702 |
| 2024-05-14 | 26.543 | 26.979 | 26.200 | 26.557 | 26.557 | 5,621,138 |
| 2024-05-13 | 25.836 | 26.857 | 25.621 | 26.543 | 26.543 | 7,237,832 |
| 2024-05-10 | 25.779 | 26.907 | 25.064 | 26.279 | 26.279 | 9,241,789 |
| 2024-05-09 | 25.143 | 26.143 | 24.929 | 25.643 | 25.643 | 6,172,453 |
| 2024-05-08 | 26.186 | 26.186 | 24.786 | 24.843 | 24.843 | 8,140,356 |
| 2024-05-07 | 25.429 | 26.479 | 25.264 | 26.193 | 26.193 | 8,008,127 |
| 2024-05-06 | 24.900 | 26.143 | 24.821 | 25.479 | 25.479 | 11,588,175 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-10 | 0.7980 CNY |
| 2020-06-29 | 0.9240 CNY |
| 2019-06-18 | 0.7140 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.