Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	71.850	72.564	71.343	72.136	51.526	2,370,065
2023-05-04	73.286	73.557	70.843	72.236	51.597	4,738,343
2023-04-28	75.857	77.664	72.579	73.214	52.296	4,483,335
2023-04-27	75.143	76.779	74.293	75.857	54.184	2,330,196
2023-04-26	74.929	76.286	73.386	75.000	53.571	1,681,280
2023-04-25	75.243	75.864	73.350	74.107	52.934	2,774,628
2023-04-24	77.029	77.029	74.286	74.686	53.347	2,355,761
2023-04-21	78.357	78.586	76.686	77.029	55.020	1,883,189
2023-04-20	79.814	80.000	78.007	78.293	55.924	1,758,120
2023-04-19	82.150	82.736	79.293	79.393	56.709	2,914,286
2023-04-18	81.321	83.643	80.571	82.250	58.750	2,404,363
2023-04-17	80.914	81.607	80.164	81.000	57.857	1,302,659
2023-04-14	79.293	81.857	78.929	81.157	57.969	4,030,406
2023-04-13	78.936	79.279	77.407	78.322	55.944	3,560,314
2023-04-12	79.857	80.350	77.143	79.414	56.725	2,464,127
2023-04-11	80.814	83.107	79.471	79.857	57.041	4,423,727
2023-04-10	80.786	82.500	79.643	80.636	57.597	2,385,129
2023-04-07	80.786	82.486	80.286	81.250	58.036	1,327,219
2023-04-06	80.979	81.857	79.636	80.543	57.531	2,134,475
2023-04-04	85.300	85.700	80.057	80.686	57.633	5,715,763
2023-04-03	83.572	86.871	82.143	85.300	60.929	2,923,091
2023-03-31	81.286	84.500	79.436	83.150	59.393	3,577,470
2023-03-30	80.336	82.343	79.436	81.793	58.424	2,977,173
2023-03-29	81.329	82.086	80.200	80.571	57.551	1,489,992
2023-03-28	82.193	82.571	81.000	81.329	58.092	1,881,268
2023-03-27	83.214	83.364	80.786	82.000	58.571	3,022,810
2023-03-24	82.864	85.214	82.629	83.314	59.510	1,678,406
2023-03-23	83.693	85.000	82.700	83.371	59.551	2,762,855
2023-03-22	84.557	86.779	83.786	84.279	60.199	2,332,788
2023-03-21	80.357	84.629	78.979	84.543	60.388	3,776,712
2023-03-20	83.457	83.643	78.793	79.857	57.041	3,444,715
2023-03-17	84.157	84.643	82.879	83.222	59.444	1,497,291
2023-03-16	83.714	84.629	82.371	83.036	59.311	1,801,436
2023-03-15	83.264	85.014	82.500	84.300	60.214	1,608,209
2023-03-14	84.286	84.900	82.286	82.943	59.245	2,122,574
2023-03-13	82.514	85.300	81.429	84.286	60.204	2,727,696
2023-03-10	84.071	84.071	81.143	82.571	58.980	4,291,463
2023-03-09	86.643	87.321	84.121	84.293	60.209	2,616,098
2023-03-08	88.936	89.479	86.071	86.571	61.837	3,333,624
2023-03-07	91.736	92.450	89.200	89.493	63.924	2,155,210
2023-03-06	91.429	93.036	90.714	91.564	65.403	2,883,275
2023-03-03	93.664	94.850	91.643	92.021	65.730	2,618,244
2023-03-02	90.007	94.286	89.857	93.557	66.827	4,689,202
2023-03-01	87.429	90.857	86.571	90.429	64.592	2,978,402
2023-02-28	86.786	87.707	86.071	87.436	62.454	1,747,349
2023-02-27	86.893	87.807	86.286	87.500	62.500	1,502,861
2023-02-24	87.772	88.900	86.143	87.072	62.194	1,885,339
2023-02-23	87.857	89.557	87.157	87.772	62.694	1,247,322
2023-02-22	90.643	90.671	88.214	88.479	63.199	1,643,375
2023-02-21	91.307	91.786	90.407	91.400	65.286	2,232,896
2023-02-20	87.857	91.914	86.936	91.093	65.066	5,827,195
2023-02-17	86.071	88.072	85.864	87.143	62.245	1,255,566
2023-02-16	87.564	88.207	86.071	86.443	61.745	1,970,186
2023-02-15	89.336	89.486	86.693	86.850	62.036	2,255,875
2023-02-14	90.000	90.707	88.686	89.172	63.694	1,555,285
2023-02-13	89.100	92.793	89.100	89.964	64.260	3,014,427
2023-02-10	88.000	89.571	87.500	88.664	63.332	1,268,159
2023-02-09	87.121	88.943	86.071	88.500	63.214	1,661,113
2023-02-08	87.372	87.629	86.086	86.679	61.913	1,680,723
2023-02-07	87.964	88.571	86.429	87.257	62.327	1,682,095

← NewerPage 15 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.