Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	56.786	59.750	56.514	58.229	41.592	4,702,843
2022-05-10	56.136	57.143	55.457	56.272	40.194	3,335,149
2022-05-09	58.571	58.571	56.150	57.279	40.913	3,442,283
2022-05-06	57.264	59.679	55.786	59.286	42.347	5,398,655
2022-05-05	54.721	58.329	53.650	58.329	41.663	6,492,513
2022-04-29	49.993	53.564	49.279	53.029	37.878	3,966,671
2022-04-28	49.857	51.279	48.929	49.721	35.515	3,629,927
2022-04-27	48.664	49.493	45.757	49.371	35.265	4,024,865
2022-04-26	52.143	52.357	48.500	48.593	34.709	3,413,416
2022-04-25	53.579	55.107	51.571	51.714	36.939	2,821,794
2022-04-22	53.571	55.729	52.629	54.593	38.995	3,302,425
2022-04-21	55.071	57.143	53.429	53.829	38.449	3,450,291
2022-04-20	55.857	56.414	53.357	55.029	39.306	3,688,384
2022-04-19	59.964	60.714	55.000	55.721	39.801	4,495,295
2022-04-18	58.907	61.921	58.650	60.614	43.296	1,860,557
2022-04-15	58.786	60.600	58.300	59.543	42.531	1,830,089
2022-04-14	58.286	60.464	57.500	59.907	42.791	1,992,569
2022-04-13	61.114	61.114	58.214	58.214	41.582	3,413,732
2022-04-12	60.829	61.429	59.629	60.971	43.551	3,118,085
2022-04-11	63.179	63.179	60.529	60.829	43.449	3,681,944
2022-04-08	62.379	64.364	61.357	63.200	45.143	4,578,850
2022-04-07	65.000	67.000	62.914	63.007	45.005	5,949,178
2022-04-06	62.543	67.500	62.543	66.786	47.704	7,145,236
2022-04-01	62.500	64.214	61.543	63.729	45.520	5,785,921
2022-03-31	61.193	65.514	59.743	63.314	45.225	12,894,840
2022-03-30	55.371	59.714	54.429	59.714	42.653	6,056,384
2022-03-29	55.600	55.600	54.286	54.286	38.776	1,819,469
2022-03-28	54.071	55.500	53.286	55.114	39.367	1,988,208
2022-03-25	55.864	56.843	54.607	54.686	39.061	2,473,500
2022-03-24	57.143	57.393	55.214	55.679	39.770	4,000,610
2022-03-23	55.714	58.493	55.671	57.843	41.316	6,748,460
2022-03-22	54.736	57.071	53.579	56.721	40.515	6,533,381
2022-03-21	55.329	55.650	53.979	54.743	39.102	3,684,660
2022-03-18	57.843	57.843	53.986	55.350	39.536	7,396,254
2022-03-17	52.143	56.143	51.714	56.143	40.102	5,248,697
2022-03-16	49.857	51.107	47.979	51.036	36.454	4,813,693
2022-03-15	52.264	52.429	48.750	49.050	35.036	4,307,443
2022-03-14	53.429	53.429	52.007	52.207	37.291	3,980,589
2022-03-11	51.579	53.536	50.800	53.429	38.163	4,362,409
2022-03-10	54.086	54.129	52.400	52.564	37.546	5,066,392
2022-03-09	53.707	54.179	50.786	52.643	37.602	6,088,506
2022-03-08	54.643	56.300	53.093	53.700	38.357	5,236,867
2022-03-07	56.757	56.757	54.207	54.286	38.776	5,105,178
2022-03-04	58.486	59.100	56.914	57.007	40.719	5,308,177
2022-03-03	61.143	61.293	58.507	59.114	42.225	6,757,548
2022-03-02	63.400	63.400	61.079	61.286	43.776	4,266,953
2022-03-01	63.414	63.607	62.614	63.600	45.429	2,805,293
2022-02-28	63.143	63.786	61.429	63.414	45.296	3,955,154
2022-02-25	63.572	64.893	62.714	63.143	45.102	4,491,600
2022-02-24	68.086	68.129	62.286	63.757	45.541	10,140,093
2022-02-23	68.571	68.807	67.221	68.086	48.633	4,617,389
2022-02-22	71.914	71.914	68.929	69.079	49.342	3,843,652
2022-02-21	71.429	72.857	70.071	72.129	51.520	5,219,378
2022-02-18	74.643	74.664	72.329	72.936	52.097	6,221,635
2022-02-17	76.893	76.971	74.643	75.143	53.674	3,956,928
2022-02-16	78.221	78.571	75.864	77.200	55.143	3,178,931
2022-02-15	77.972	78.914	77.436	78.186	55.847	2,391,268
2022-02-14	83.579	84.164	77.857	77.972	55.694	5,668,817
2022-02-11	82.429	87.214	78.929	84.300	60.214	7,360,666
2022-02-10	79.243	80.229	78.329	79.286	56.633	2,253,553

← NewerPage 19 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.