Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.214	29.057	27.936	29.014	29.014	3,627,108
2024-01-24	28.529	28.921	27.286	28.186	28.186	5,845,135
2024-01-23	28.321	28.564	27.393	28.336	28.336	4,584,248
2024-01-22	29.386	29.786	27.857	28.321	28.321	4,200,746
2024-01-19	30.271	30.550	29.786	29.821	29.821	2,578,464
2024-01-18	29.293	30.357	29.079	30.214	30.214	4,140,498
2024-01-17	31.000	31.000	29.721	29.721	29.721	4,148,174
2024-01-16	31.036	31.393	30.507	31.000	31.000	2,956,084
2024-01-15	31.100	31.386	30.593	30.850	30.850	2,659,692
2024-01-12	31.021	31.871	30.786	31.214	31.214	3,353,729
2024-01-11	30.564	31.357	30.214	31.107	31.107	4,692,879
2024-01-10	30.350	31.071	29.950	30.693	30.693	3,445,748
2024-01-09	30.450	31.229	29.979	30.493	30.493	3,751,088
2024-01-08	31.214	31.336	30.429	30.464	30.464	3,738,196
2024-01-05	31.429	32.064	30.864	31.136	31.136	3,649,520
2024-01-04	32.271	32.307	31.014	31.507	31.507	4,813,075
2024-01-03	32.286	32.571	31.864	32.229	32.229	4,145,848
2024-01-02	34.143	34.214	32.229	32.457	32.457	4,788,789
2023-12-29	33.693	34.250	33.429	34.007	34.007	3,062,180
2023-12-28	32.200	34.043	31.914	33.721	33.721	4,723,896
2023-12-27	32.557	32.821	32.000	32.071	32.071	2,314,832
2023-12-26	33.007	33.007	32.479	32.557	32.557	1,909,866
2023-12-25	33.243	33.421	32.571	33.043	33.043	3,351,348
2023-12-22	33.429	33.843	32.950	33.243	33.243	3,255,235
2023-12-21	33.143	33.907	33.143	33.571	33.571	3,200,990
2023-12-20	33.857	33.921	33.214	33.264	33.264	1,844,337
2023-12-19	33.671	33.929	33.357	33.643	33.643	1,899,737
2023-12-18	34.086	34.121	33.614	33.671	33.671	2,135,719
2023-12-15	34.207	35.043	33.936	34.086	34.086	4,030,275
2023-12-14	34.357	34.979	33.936	34.000	34.000	2,443,988
2023-12-13	35.150	35.150	33.929	34.093	34.093	3,721,918
2023-12-12	34.743	35.621	34.607	35.200	35.200	4,483,896
2023-12-11	34.464	35.386	33.857	34.750	34.750	6,492,522
2023-12-08	35.536	35.693	34.621	34.721	34.721	4,301,568
2023-12-07	36.021	36.043	35.186	35.464	35.464	3,106,590
2023-12-06	36.014	36.493	35.900	36.021	36.021	2,948,656
2023-12-05	37.371	37.593	36.000	36.029	36.029	3,857,124
2023-12-04	38.214	38.264	37.421	37.500	37.500	3,035,060
2023-12-01	38.700	38.700	37.500	38.071	38.071	3,151,453
2023-11-30	38.714	38.979	38.293	38.579	38.579	2,653,309
2023-11-29	39.436	39.529	38.729	38.857	38.857	2,346,244
2023-11-28	39.793	39.957	39.400	39.529	39.529	1,789,709
2023-11-27	40.243	40.314	39.393	39.800	39.800	2,828,001
2023-11-24	40.429	41.186	40.014	40.336	40.336	3,630,380
2023-11-23	38.786	40.571	38.529	40.493	40.493	5,198,824
2023-11-22	40.000	40.000	38.800	38.921	38.921	4,510,798
2023-11-21	39.286	41.321	39.193	40.350	40.350	7,744,002
2023-11-20	39.286	39.607	38.629	39.143	39.143	3,882,723
2023-11-17	39.914	39.929	38.714	39.143	39.143	4,940,997
2023-11-16	41.743	41.743	39.993	40.093	40.093	3,940,997
2023-11-15	41.864	43.893	41.564	41.850	41.850	4,383,708
2023-11-14	40.193	42.000	40.193	41.429	41.429	5,470,472
2023-11-13	41.043	41.186	39.836	40.500	40.500	4,172,966
2023-11-10	42.029	42.143	40.664	41.057	41.057	3,969,975
2023-11-09	41.693	42.714	41.664	42.150	42.150	3,282,343
2023-11-08	41.707	42.214	41.186	41.807	41.807	2,079,616
2023-11-07	42.243	42.336	41.271	41.707	41.707	2,183,595
2023-11-06	41.714	42.571	41.429	42.171	42.171	3,137,206
2023-11-03	41.486	41.921	41.143	41.293	41.293	2,140,180
2023-11-02	42.064	42.107	40.979	41.207	41.207	2,258,558

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.