Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	42.807	42.857	41.357	41.907	41.907	3,832,311
2023-10-31	42.543	42.786	41.857	42.571	42.571	3,092,992
2023-10-30	42.464	42.771	41.579	42.543	42.543	4,330,965
2023-10-27	40.893	42.850	40.643	42.450	42.450	4,333,214
2023-10-26	41.129	41.286	40.500	41.150	41.150	2,402,883
2023-10-25	41.050	42.593	40.936	41.164	41.164	6,424,395
2023-10-24	39.843	40.364	39.071	40.000	40.000	4,738,692
2023-10-23	41.086	41.086	39.507	39.807	39.807	3,346,011
2023-10-20	40.900	41.429	40.857	41.029	41.029	2,964,110
2023-10-19	41.986	41.993	41.007	41.036	41.036	2,898,477
2023-10-18	43.114	43.143	41.929	41.986	41.986	2,452,781
2023-10-17	44.007	44.071	42.629	42.979	42.979	4,184,992
2023-10-16	44.979	45.257	43.571	44.057	44.057	5,917,955
2023-10-13	45.550	45.857	44.900	45.286	45.286	2,673,062
2023-10-12	45.907	46.714	45.821	45.857	45.857	2,750,564
2023-10-11	46.236	46.914	45.829	45.900	45.900	3,517,673
2023-10-10	48.721	49.214	45.986	46.107	46.107	6,331,806
2023-10-09	48.893	49.707	47.750	48.943	48.943	3,265,990
2023-09-28	49.364	49.600	48.571	48.950	48.950	2,833,230
2023-09-27	49.493	50.686	49.157	49.607	49.607	3,138,318
2023-09-26	50.714	50.929	49.200	49.543	49.543	4,777,119
2023-09-25	50.893	51.036	50.286	50.686	50.686	1,596,971
2023-09-22	50.557	51.136	50.057	50.893	50.893	1,621,439
2023-09-21	51.200	52.286	50.679	50.771	50.771	1,341,487
2023-09-20	51.157	51.743	51.000	51.357	51.357	722,100
2023-09-19	51.471	51.793	51.036	51.479	51.479	1,111,264
2023-09-18	50.636	52.143	50.550	51.550	51.550	2,018,471
2023-09-15	52.207	52.564	50.786	50.850	50.850	2,211,094
2023-09-14	52.650	52.650	52.014	52.157	52.157	1,990,816
2023-09-13	52.679	53.000	51.786	52.200	52.200	1,779,275
2023-09-12	53.357	53.879	52.714	52.843	52.843	1,670,226
2023-09-11	53.936	53.936	52.886	53.357	53.357	2,206,773
2023-09-08	54.321	54.643	53.421	53.936	53.936	1,952,045
2023-09-07	55.514	55.514	54.529	54.607	54.607	2,167,662
2023-09-06	55.707	56.029	55.150	55.557	55.557	2,307,166
2023-09-05	57.150	57.150	55.721	55.900	55.900	3,525,060
2023-09-04	55.707	57.857	55.429	57.214	57.214	6,004,210
2023-09-01	54.857	56.521	54.343	54.893	54.893	4,092,253
2023-08-31	54.843	54.921	53.300	53.807	53.807	2,840,790
2023-08-30	53.793	55.707	52.714	54.529	54.529	4,820,284
2023-08-29	53.221	54.164	52.429	53.850	53.850	5,240,076
2023-08-28	55.714	56.779	52.786	53.693	53.693	3,971,563
2023-08-25	52.779	53.643	51.907	52.771	52.771	2,400,728
2023-08-24	53.564	53.786	52.550	52.643	52.643	3,275,890
2023-08-23	55.600	55.600	53.393	53.614	53.614	2,705,224
2023-08-22	54.964	56.264	54.857	55.143	55.143	3,733,458
2023-08-21	55.714	55.800	54.650	54.743	54.743	2,292,035
2023-08-18	56.571	57.264	55.286	55.436	55.436	1,744,635
2023-08-17	55.436	56.550	55.057	56.229	56.229	1,849,902
2023-08-16	56.071	57.143	55.429	55.936	55.936	1,967,026
2023-08-15	56.093	56.500	55.086	56.086	56.086	1,928,970
2023-08-14	54.707	56.393	53.571	56.093	56.093	4,040,173
2023-08-11	56.786	57.050	54.900	54.993	54.993	3,077,393
2023-08-10	55.093	56.979	55.093	56.764	56.764	2,238,532
2023-08-09	56.429	57.493	55.950	56.171	56.171	2,488,612
2023-08-08	55.679	57.500	55.393	57.000	57.000	4,315,795
2023-08-07	56.407	56.421	55.064	56.107	56.107	3,543,274
2023-08-04	56.921	57.786	56.121	56.807	56.807	4,508,672
2023-08-03	56.014	56.421	55.150	56.179	56.179	3,063,142
2023-08-02	56.421	57.207	55.029	56.250	56.250	3,698,986

← NewerPage 13 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.