Skshu Paint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.593 | 24.593 | 24.029 | 24.336 | 24.336 | 6,200,342 |
| 2024-04-29 | 23.479 | 25.264 | 23.471 | 24.614 | 24.614 | 11,124,509 |
| 2024-04-26 | 22.107 | 23.714 | 21.857 | 23.479 | 23.479 | 10,175,305 |
| 2024-04-25 | 22.143 | 22.700 | 22.036 | 22.186 | 22.186 | 4,876,698 |
| 2024-04-24 | 22.757 | 22.779 | 22.071 | 22.364 | 22.364 | 5,241,710 |
| 2024-04-23 | 22.921 | 23.136 | 22.329 | 22.714 | 22.714 | 7,912,394 |
| 2024-04-22 | 21.421 | 23.350 | 21.307 | 23.064 | 23.064 | 14,753,214 |
| 2024-04-19 | 21.564 | 22.000 | 21.300 | 21.921 | 21.921 | 6,410,346 |
| 2024-04-18 | 21.593 | 22.286 | 21.164 | 21.836 | 21.836 | 6,336,422 |
| 2024-04-17 | 21.221 | 21.893 | 21.143 | 21.593 | 21.593 | 5,620,615 |
| 2024-04-16 | 21.621 | 21.929 | 20.950 | 21.007 | 21.007 | 7,649,775 |
| 2024-04-15 | 21.950 | 22.414 | 21.507 | 21.786 | 21.786 | 7,855,369 |
| 2024-04-12 | 22.457 | 22.643 | 22.164 | 22.171 | 22.171 | 5,736,119 |
| 2024-04-11 | 22.300 | 22.857 | 22.000 | 22.514 | 22.514 | 8,700,907 |
| 2024-04-10 | 22.729 | 22.871 | 22.257 | 22.507 | 22.507 | 9,465,941 |
| 2024-04-09 | 22.000 | 22.950 | 21.857 | 22.914 | 22.914 | 11,633,518 |
| 2024-04-08 | 22.550 | 22.579 | 21.729 | 21.829 | 21.829 | 12,844,270 |
| 2024-04-03 | 22.957 | 23.000 | 22.271 | 22.657 | 22.657 | 9,128,032 |
| 2024-04-02 | 23.657 | 23.657 | 22.664 | 22.936 | 22.936 | 7,748,336 |
| 2024-04-01 | 23.121 | 23.736 | 22.986 | 23.579 | 23.579 | 7,501,009 |
| 2024-03-29 | 23.171 | 23.350 | 22.664 | 22.857 | 22.857 | 3,869,419 |
| 2024-03-28 | 23.507 | 23.693 | 23.071 | 23.207 | 23.207 | 7,628,881 |
| 2024-03-27 | 24.643 | 24.779 | 23.521 | 23.536 | 23.536 | 5,068,551 |
| 2024-03-26 | 24.557 | 24.986 | 24.307 | 24.829 | 24.829 | 5,144,427 |
| 2024-03-25 | 24.764 | 25.229 | 24.229 | 24.679 | 24.679 | 6,799,511 |
| 2024-03-22 | 26.207 | 26.314 | 25.000 | 25.000 | 25.000 | 5,549,740 |
| 2024-03-21 | 26.886 | 27.143 | 26.143 | 26.343 | 26.343 | 4,644,578 |
| 2024-03-20 | 27.329 | 27.450 | 26.786 | 26.914 | 26.914 | 4,556,048 |
| 2024-03-19 | 27.986 | 27.993 | 27.429 | 27.429 | 27.429 | 4,519,779 |
| 2024-03-18 | 27.607 | 28.071 | 26.871 | 27.993 | 27.993 | 8,310,163 |
| 2024-03-15 | 27.964 | 28.129 | 27.143 | 27.514 | 27.514 | 5,724,940 |
| 2024-03-14 | 28.464 | 28.929 | 27.871 | 28.143 | 28.143 | 6,985,185 |
| 2024-03-13 | 28.136 | 28.807 | 27.721 | 28.357 | 28.357 | 8,858,425 |
| 2024-03-12 | 26.686 | 28.293 | 26.657 | 28.214 | 28.214 | 8,415,523 |
| 2024-03-11 | 26.000 | 26.757 | 25.950 | 26.714 | 26.714 | 5,320,772 |
| 2024-03-08 | 25.986 | 26.236 | 25.543 | 26.000 | 26.000 | 3,678,549 |
| 2024-03-07 | 26.536 | 26.907 | 25.986 | 25.986 | 25.986 | 4,328,508 |
| 2024-03-06 | 26.407 | 27.029 | 26.293 | 26.450 | 26.450 | 4,708,529 |
| 2024-03-05 | 26.707 | 26.914 | 26.357 | 26.657 | 26.657 | 5,346,895 |
| 2024-03-04 | 27.286 | 27.643 | 26.643 | 26.993 | 26.993 | 5,191,893 |
| 2024-03-01 | 27.364 | 27.657 | 27.057 | 27.336 | 27.336 | 6,317,042 |
| 2024-02-29 | 26.721 | 27.679 | 26.436 | 27.643 | 27.643 | 5,878,776 |
| 2024-02-28 | 27.471 | 28.429 | 26.650 | 26.714 | 26.714 | 6,474,580 |
| 2024-02-27 | 26.814 | 27.557 | 26.636 | 27.557 | 27.557 | 4,934,791 |
| 2024-02-26 | 26.864 | 27.900 | 26.436 | 27.086 | 27.086 | 7,442,416 |
| 2024-02-23 | 26.857 | 26.943 | 26.329 | 26.721 | 26.721 | 5,211,887 |
| 2024-02-22 | 26.786 | 27.243 | 26.657 | 26.914 | 26.914 | 7,800,837 |
| 2024-02-21 | 25.729 | 28.064 | 25.464 | 27.271 | 27.271 | 8,796,832 |
| 2024-02-20 | 25.957 | 26.379 | 25.500 | 26.286 | 26.286 | 5,684,775 |
| 2024-02-19 | 27.321 | 27.321 | 25.936 | 26.343 | 26.343 | 7,916,700 |
| 2024-02-08 | 25.236 | 26.936 | 25.143 | 26.379 | 26.379 | 11,230,745 |
| 2024-02-07 | 24.293 | 26.493 | 24.093 | 25.086 | 25.086 | 17,951,859 |
| 2024-02-06 | 22.486 | 24.386 | 21.864 | 24.086 | 24.086 | 9,601,551 |
| 2024-02-05 | 23.779 | 24.357 | 21.929 | 22.657 | 22.657 | 11,833,922 |
| 2024-02-02 | 25.350 | 25.671 | 23.286 | 24.036 | 24.036 | 8,156,339 |
| 2024-02-01 | 25.621 | 26.029 | 25.079 | 25.250 | 25.250 | 5,051,335 |
| 2024-01-31 | 26.679 | 27.050 | 25.621 | 25.707 | 25.707 | 7,774,890 |
| 2024-01-30 | 27.643 | 27.850 | 26.714 | 26.764 | 26.764 | 6,512,478 |
| 2024-01-29 | 29.386 | 30.500 | 27.964 | 27.964 | 27.964 | 7,585,781 |
| 2024-01-26 | 29.207 | 31.386 | 29.043 | 29.421 | 29.421 | 7,252,870 |
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.