Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	58.386	58.393	55.629	55.971	55.971	6,276,915
2023-07-31	59.979	59.979	58.179	58.443	58.443	7,449,580
2023-07-28	54.186	56.514	54.093	56.343	56.343	6,547,275
2023-07-27	54.607	55.357	53.571	54.071	54.071	3,899,439
2023-07-26	53.786	55.000	53.114	54.607	54.607	6,086,186
2023-07-25	51.221	53.564	51.221	53.293	53.293	7,920,714
2023-07-24	50.214	50.829	48.571	48.786	48.786	4,264,815
2023-07-21	50.129	51.350	49.886	50.829	50.829	3,101,590
2023-07-20	49.336	51.607	49.250	50.564	50.564	6,268,959
2023-07-19	47.793	49.500	47.571	49.321	49.321	4,025,688
2023-07-18	46.836	48.150	46.286	48.036	48.036	2,931,259
2023-07-17	46.879	46.979	46.071	46.929	46.929	1,540,649
2023-07-14	47.264	47.271	46.850	46.893	46.893	1,778,870
2023-07-13	47.407	47.943	47.100	47.121	47.121	2,074,451
2023-07-12	48.200	48.464	47.150	47.250	47.250	3,208,833
2023-07-11	47.614	48.786	47.614	48.486	48.486	4,364,845
2023-07-10	46.929	48.107	46.636	47.614	47.614	8,124,865
2023-07-07	44.329	44.643	43.200	44.143	44.143	4,418,037
2023-07-06	45.714	45.993	44.236	44.493	44.493	5,305,795
2023-07-05	47.193	47.457	45.786	45.964	45.964	2,555,932
2023-07-04	46.786	47.829	46.079	47.257	47.257	2,433,564
2023-07-03	46.793	47.714	46.786	47.000	47.000	2,172,503
2023-06-30	46.493	47.493	45.871	46.729	46.729	2,792,792
2023-06-29	48.257	48.257	46.857	46.914	46.914	2,670,388
2023-06-28	49.064	49.429	47.679	48.571	48.571	1,892,875
2023-06-27	46.771	49.329	46.629	48.929	48.929	4,716,335
2023-06-26	47.571	47.571	46.436	46.564	46.564	3,023,153
2023-06-21	47.750	48.236	47.086	47.821	47.821	2,842,593
2023-06-20	48.579	48.771	47.221	47.793	47.793	4,562,082
2023-06-19	50.571	50.607	48.714	48.793	48.793	3,232,212
2023-06-16	50.186	51.343	49.786	50.571	50.571	3,029,051
2023-06-15	69.522	70.429	68.664	70.243	50.174	2,882,850
2023-06-14	70.457	70.457	69.143	69.407	49.577	2,566,327
2023-06-13	70.229	73.036	69.500	69.993	49.995	2,978,678
2023-06-12	68.457	70.929	67.586	70.057	50.041	4,348,263
2023-06-09	69.471	70.429	67.772	68.286	48.776	3,507,067
2023-06-08	66.786	69.857	65.986	68.950	49.250	4,562,048
2023-06-07	68.086	70.572	66.429	66.886	47.776	3,770,924
2023-06-06	68.100	70.793	67.871	68.086	48.633	4,840,341
2023-06-05	68.571	68.914	66.964	68.050	48.607	3,057,690
2023-06-02	63.593	69.357	63.593	69.071	49.337	5,765,594
2023-06-01	63.836	64.393	63.064	63.636	45.454	2,113,389
2023-05-31	64.850	65.850	63.629	63.857	45.612	2,864,749
2023-05-30	65.643	65.643	63.329	65.107	46.505	2,138,940
2023-05-29	66.386	66.571	64.929	65.564	46.832	3,221,555
2023-05-26	66.664	67.593	65.714	66.121	47.230	1,463,532
2023-05-25	68.379	68.493	66.643	67.136	47.954	2,368,961
2023-05-24	69.736	69.736	68.286	68.457	48.898	1,775,783
2023-05-23	69.286	70.572	68.971	69.250	49.464	2,252,339
2023-05-22	68.529	69.600	67.829	68.971	49.265	1,472,353
2023-05-19	67.593	69.486	66.786	68.829	49.163	3,500,244
2023-05-18	68.014	69.014	67.072	67.500	48.214	3,466,377
2023-05-17	69.271	69.850	67.514	67.971	48.551	3,332,411
2023-05-16	68.771	69.729	68.064	69.007	49.291	2,971,889
2023-05-15	68.864	69.914	67.714	68.643	49.031	3,541,812
2023-05-12	70.021	70.929	68.614	69.136	49.383	2,366,978
2023-05-11	70.721	71.336	69.714	70.000	50.000	1,940,325
2023-05-10	70.364	71.714	70.121	70.929	50.663	2,933,804
2023-05-09	70.714	73.429	70.350	70.350	50.250	3,937,010
2023-05-08	72.493	72.514	69.936	70.714	50.510	2,811,151

← NewerPage 14 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.