Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	66.429	70.486	65.864	69.764	49.832	4,915,354
2022-11-03	65.571	67.772	65.000	66.407	47.434	3,770,987
2022-11-02	63.907	67.493	63.214	66.429	47.449	4,212,792
2022-11-01	62.057	63.643	60.643	63.593	45.424	5,821,984
2022-10-31	61.429	63.200	59.950	62.071	44.337	5,869,376
2022-10-28	60.321	63.429	60.321	61.400	43.857	3,994,836
2022-10-27	63.171	63.214	61.321	62.222	44.444	3,058,832
2022-10-26	64.643	66.072	62.572	63.186	45.133	5,069,826
2022-10-25	63.629	66.064	63.071	64.714	46.225	5,448,178
2022-10-24	69.186	69.286	63.264	64.300	45.929	6,472,486
2022-10-21	68.807	69.643	67.407	69.179	49.413	2,848,660
2022-10-20	69.329	71.786	67.786	68.657	49.041	5,017,596
2022-10-19	71.429	71.871	68.929	69.671	49.765	5,027,464
2022-10-18	70.843	74.914	70.171	71.429	51.020	8,576,242
2022-10-17	67.864	71.200	67.864	70.843	50.602	8,359,407
2022-10-14	64.286	69.064	63.214	67.179	47.985	6,474,034
2022-10-13	63.929	64.286	62.614	63.493	45.352	4,101,531
2022-10-12	60.714	64.429	60.079	64.000	45.714	4,898,036
2022-10-11	62.786	62.786	60.014	61.071	43.622	4,540,349
2022-10-10	63.814	64.143	60.943	62.779	44.842	5,941,518
2022-09-30	63.600	65.971	62.486	62.564	44.689	8,135,740
2022-09-29	63.572	65.614	62.393	62.721	44.801	5,042,670
2022-09-28	64.279	66.593	63.329	63.500	45.357	6,469,973
2022-09-27	61.143	64.914	60.714	64.171	45.837	10,269,996
2022-09-26	57.286	62.814	56.843	61.221	43.730	10,773,165
2022-09-23	58.621	59.593	56.572	57.286	40.918	4,461,769
2022-09-22	60.714	61.071	57.786	58.143	41.531	6,303,571
2022-09-21	62.357	62.393	60.786	61.314	43.796	4,020,144
2022-09-20	64.143	65.000	61.643	62.714	44.796	3,787,813
2022-09-19	64.371	65.686	63.214	63.686	45.490	3,764,193
2022-09-16	68.493	69.150	64.714	64.900	46.357	5,725,328
2022-09-15	66.029	70.629	66.022	69.143	49.388	6,941,765
2022-09-14	64.636	66.857	63.572	65.800	47.000	3,535,749
2022-09-13	65.000	67.843	63.329	65.714	46.939	6,961,106
2022-09-09	60.271	65.857	59.186	65.436	46.740	10,101,187
2022-09-08	62.064	63.193	60.221	60.250	43.036	5,477,837
2022-09-07	64.064	64.136	61.907	62.064	44.332	6,570,300
2022-09-06	64.071	64.279	61.643	64.050	45.750	5,236,255
2022-09-05	65.493	65.679	63.071	63.729	45.520	5,353,651
2022-09-02	68.979	69.071	64.429	65.986	47.133	8,577,892
2022-09-01	66.571	70.721	64.600	68.800	49.143	8,986,578
2022-08-31	62.857	67.850	62.572	66.571	47.551	9,508,063
2022-08-30	62.143	64.557	61.800	62.829	44.878	4,387,501
2022-08-29	62.500	63.107	61.143	62.314	44.510	3,450,462
2022-08-26	66.479	66.479	63.214	63.357	45.255	4,482,273
2022-08-25	63.286	67.900	63.286	65.643	46.888	5,794,763
2022-08-24	63.336	66.064	62.572	63.250	45.179	4,636,924
2022-08-23	67.500	68.207	63.286	63.572	45.408	8,022,601
2022-08-22	64.200	70.350	64.200	68.629	49.020	6,279,804
2022-08-19	63.943	66.979	63.943	65.036	46.454	3,644,915
2022-08-18	65.150	66.429	64.364	64.643	46.174	3,149,557
2022-08-17	66.400	66.786	64.272	66.343	47.388	5,216,081
2022-08-16	66.821	69.064	66.171	67.143	47.959	4,754,844
2022-08-15	67.450	68.214	66.043	66.143	47.245	2,697,318
2022-08-12	66.757	68.564	65.500	67.357	48.112	5,798,087
2022-08-11	66.979	67.807	66.079	67.164	47.975	4,307,731
2022-08-10	67.150	67.643	65.207	66.757	47.684	4,622,275
2022-08-09	67.864	68.550	66.664	67.164	47.975	2,486,851
2022-08-08	67.929	70.622	67.929	68.286	48.776	4,527,147
2022-08-05	69.121	69.714	66.836	67.857	48.469	4,713,237

← NewerPage 17 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.