Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	89.457	90.357	87.586	87.857	62.755	1,779,825
2023-02-03	89.286	91.000	87.893	90.000	64.286	1,931,387
2023-02-02	87.200	91.321	87.200	89.571	63.980	3,584,808
2023-02-01	88.357	88.921	85.907	86.986	62.133	3,131,096
2023-01-31	86.971	89.643	86.886	88.529	63.235	3,695,052
2023-01-30	89.143	89.450	86.493	86.636	61.883	3,001,696
2023-01-20	89.200	90.357	88.393	88.914	63.510	1,960,305
2023-01-19	88.557	89.486	88.072	89.200	63.714	1,528,788
2023-01-18	91.586	91.821	88.714	89.143	63.674	1,764,060
2023-01-17	91.614	93.057	90.857	91.757	65.541	2,133,307
2023-01-16	91.279	92.486	88.871	91.714	65.510	3,297,643
2023-01-13	90.000	92.771	89.064	91.286	65.204	2,529,838
2023-01-12	88.414	90.222	88.214	89.472	63.908	1,474,359
2023-01-11	88.950	89.993	88.014	89.050	63.607	1,584,938
2023-01-10	89.164	90.500	88.264	89.243	63.745	2,998,907
2023-01-09	89.250	90.500	87.893	89.586	63.990	2,885,853
2023-01-06	87.736	90.357	87.321	89.250	63.750	2,197,491
2023-01-05	83.907	88.914	83.121	88.072	62.908	3,474,805
2023-01-04	81.300	85.429	80.007	83.979	59.985	3,835,361
2023-01-03	81.571	82.857	79.450	81.072	57.908	2,243,466
2022-12-30	82.114	82.279	80.179	81.307	58.077	2,913,442
2022-12-29	83.079	83.557	81.607	82.243	58.745	1,838,666
2022-12-28	82.357	83.721	80.957	82.857	59.184	2,404,663
2022-12-27	83.572	84.143	82.429	82.500	58.929	1,467,491
2022-12-26	82.629	84.143	81.914	82.664	59.046	2,150,084
2022-12-23	84.714	84.857	81.786	82.179	58.699	2,047,141
2022-12-22	85.357	86.350	83.786	84.257	60.184	1,655,437
2022-12-21	83.286	85.086	83.286	84.943	60.674	2,003,933
2022-12-20	85.707	86.807	83.629	84.429	60.306	2,237,245
2022-12-19	85.714	88.486	85.714	86.350	61.679	2,936,552
2022-12-16	84.714	86.693	83.600	85.714	61.225	2,445,586
2022-12-15	86.286	86.286	82.857	84.629	60.449	3,414,823
2022-12-14	84.857	87.129	84.143	86.129	61.520	3,423,969
2022-12-13	85.064	85.614	83.572	84.943	60.674	2,794,530
2022-12-12	86.836	88.586	84.250	84.886	60.633	7,137,961
2022-12-09	86.400	89.257	85.007	89.257	63.755	8,596,360
2022-12-08	84.407	86.064	83.093	85.450	61.036	3,861,621
2022-12-07	85.679	85.979	83.021	84.800	60.571	3,779,860
2022-12-06	86.907	89.879	85.243	85.679	61.199	4,318,679
2022-12-05	83.572	88.072	83.000	86.814	62.010	4,743,756
2022-12-02	85.707	85.707	82.286	83.179	59.413	5,887,144
2022-12-01	87.171	88.457	85.000	85.543	61.102	2,923,306
2022-11-30	89.971	89.971	84.721	86.036	61.454	4,240,395
2022-11-29	90.172	92.143	88.429	89.122	63.658	5,959,182
2022-11-28	82.879	87.286	82.243	86.586	61.847	5,469,599
2022-11-25	85.421	88.964	83.643	84.600	60.429	6,014,606
2022-11-24	84.321	84.907	82.493	84.564	60.403	3,103,918
2022-11-23	83.143	83.343	81.079	82.257	58.755	2,245,603
2022-11-22	82.864	84.900	82.286	83.071	59.337	2,713,929
2022-11-21	83.572	83.714	81.157	82.607	59.005	3,525,581
2022-11-18	82.000	85.179	81.671	84.550	60.393	5,630,345
2022-11-17	82.029	82.800	79.714	82.000	58.571	4,059,246
2022-11-16	80.243	82.493	79.707	81.043	57.888	4,804,028
2022-11-15	80.614	83.286	76.550	81.264	58.046	8,606,471
2022-11-14	81.843	82.714	78.957	80.571	57.551	16,612,236
2022-11-11	71.557	75.193	69.443	75.193	53.709	7,179,144
2022-11-10	69.436	69.436	67.493	68.357	48.827	2,460,717
2022-11-09	67.500	71.786	67.443	68.864	49.189	3,719,121
2022-11-08	67.857	68.314	65.429	68.214	48.725	4,150,809
2022-11-07	69.643	70.300	68.093	68.500	48.929	3,447,640

← NewerPage 16 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.