Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	69.286	71.143	68.064	69.286	49.490	4,121,025
2022-08-03	75.964	75.979	68.579	68.857	49.184	7,102,289
2022-08-02	74.786	77.143	73.257	75.321	53.801	3,353,052
2022-08-01	75.714	75.714	72.143	74.679	53.342	3,829,301
2022-07-29	74.422	76.614	73.586	75.714	54.082	3,950,066
2022-07-28	78.564	78.564	73.793	76.429	54.592	5,574,410
2022-07-27	78.593	79.071	76.643	77.507	55.362	3,150,227
2022-07-26	76.429	79.357	76.429	79.114	56.510	4,981,902
2022-07-25	72.121	77.007	71.643	76.321	54.515	9,463,217
2022-07-22	73.493	73.814	70.572	71.143	50.816	2,803,760
2022-07-21	74.743	74.743	72.714	73.286	52.347	2,638,042
2022-07-20	75.086	76.607	74.229	74.621	53.301	6,176,757
2022-07-19	77.000	78.571	74.307	75.071	53.622	2,598,789
2022-07-18	78.200	78.857	74.707	77.021	55.015	5,039,681
2022-07-15	81.871	81.871	77.743	77.979	55.699	4,929,072
2022-07-14	84.950	85.664	80.714	81.864	58.475	5,194,539
2022-07-13	85.471	87.314	84.500	85.093	60.781	3,439,574
2022-07-12	88.072	89.014	85.757	86.571	61.837	2,564,854
2022-07-11	89.643	90.714	87.700	88.329	63.092	2,153,977
2022-07-08	91.071	91.786	88.772	89.643	64.031	1,629,857
2022-07-07	91.421	91.807	88.257	90.493	64.638	3,482,486
2022-07-06	89.286	94.286	89.286	91.421	65.301	6,153,978
2022-07-05	99.264	99.986	89.336	89.357	63.827	7,240,543
2022-07-04	92.486	99.471	91.786	99.264	70.903	5,338,467
2022-07-01	92.300	93.929	90.714	92.279	65.913	2,077,905
2022-06-30	92.800	93.564	89.522	92.450	66.036	3,931,454
2022-06-29	89.979	94.636	88.714	91.436	65.311	5,424,886
2022-06-28	88.621	90.321	87.571	89.979	64.270	2,230,423
2022-06-27	83.021	90.629	83.021	90.200	64.429	5,210,955
2022-06-24	78.957	85.486	78.957	84.114	60.082	3,957,630
2022-06-23	76.407	79.421	75.793	78.936	56.383	3,564,187
2022-06-22	77.857	80.336	76.500	76.650	54.750	3,056,559
2022-06-21	73.557	80.779	72.864	79.629	56.878	9,250,196
2022-06-20	70.964	74.536	69.279	74.536	53.240	5,765,643
2022-06-17	67.029	67.850	65.786	67.757	48.398	1,494,860
2022-06-16	65.486	68.093	65.457	67.171	47.980	2,209,053
2022-06-15	65.621	67.507	64.900	65.771	46.980	3,546,982
2022-06-14	67.029	67.029	63.664	65.707	46.934	3,637,275
2022-06-13	68.429	68.814	66.500	67.357	48.112	2,562,941
2022-06-10	67.857	68.993	67.671	68.429	48.878	1,503,418
2022-06-09	67.879	69.514	67.557	68.450	48.893	1,356,108
2022-06-08	68.457	68.786	66.900	68.557	48.969	1,358,252
2022-06-07	68.629	69.150	67.143	67.857	48.469	932,519
2022-06-06	67.122	69.771	66.443	68.643	49.031	1,866,347
2022-06-02	68.500	69.200	66.800	67.122	47.944	2,562,088
2022-06-01	66.072	71.064	66.072	68.500	48.929	3,330,829
2022-05-31	65.271	67.414	64.736	66.579	47.556	2,998,466
2022-05-30	64.350	64.964	63.257	64.614	46.153	2,333,417
2022-05-27	64.364	65.707	63.943	64.071	45.765	2,284,436
2022-05-26	64.407	64.779	63.079	64.057	45.755	2,080,259
2022-05-25	62.543	64.629	62.493	64.371	45.980	2,772,629
2022-05-24	64.214	65.357	62.429	62.643	44.745	2,750,897
2022-05-23	66.357	66.357	63.329	64.286	45.918	2,862,164
2022-05-20	61.943	65.000	61.643	64.421	46.015	5,087,254
2022-05-19	61.357	62.614	60.643	62.336	44.526	2,725,901
2022-05-18	60.371	63.357	60.371	62.286	44.490	5,003,388
2022-05-17	60.479	60.714	59.643	59.929	42.806	2,313,605
2022-05-16	60.629	62.850	60.072	60.507	43.219	3,939,264
2022-05-13	58.393	59.179	57.214	58.643	41.888	2,597,740
2022-05-12	57.871	58.807	56.443	57.257	40.898	2,963,031

← NewerPage 18 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.