Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.200	22.680	21.970	22.560	22.560	8,058,533
2026-07-21	21.830	22.970	21.700	22.300	22.300	15,489,471
2026-07-20	22.320	22.800	21.420	21.960	21.960	13,744,963
2026-07-17	23.270	23.950	21.800	22.080	22.080	12,003,145
2026-07-16	23.000	24.490	22.770	23.250	23.250	12,973,597
2026-07-15	22.320	23.260	22.070	22.880	22.880	7,764,717
2026-07-14	22.060	22.650	21.910	22.380	22.380	8,524,989
2026-07-13	22.950	23.150	21.890	22.010	22.010	12,556,275
2026-07-10	22.770	23.770	22.430	23.040	23.040	11,622,238
2026-07-09	23.720	23.930	22.500	22.880	22.880	8,261,801
2026-07-08	23.550	24.500	23.020	23.390	23.390	7,709,093
2026-07-07	24.800	24.860	23.410	23.410	23.410	6,808,288
2026-07-06	24.880	25.800	24.510	24.730	24.730	8,098,008
2026-07-03	24.870	25.330	24.260	24.610	24.610	6,715,793
2026-07-02	24.650	25.380	24.400	24.900	24.900	9,902,262
2026-07-01	23.960	25.050	23.830	24.520	24.520	6,816,609
2026-06-30	24.370	24.370	23.460	24.100	24.100	9,037,894
2026-06-29	23.900	24.760	23.130	24.270	24.270	7,586,283
2026-06-26	24.990	25.270	24.210	24.220	24.220	5,634,319
2026-06-25	24.340	25.580	24.240	24.900	24.900	8,798,462
2026-06-24	25.500	25.780	24.790	24.850	24.850	6,307,310
2026-06-23	26.660	26.900	25.400	25.440	25.440	6,028,195
2026-06-22	25.730	26.680	25.110	26.350	26.350	7,720,735
2026-06-18	26.530	26.710	25.800	26.020	26.020	6,165,037
2026-06-17	27.130	27.200	26.480	26.530	26.530	5,515,069
2026-06-16	27.600	27.700	27.100	27.200	27.200	6,729,914
2026-06-15	27.360	28.780	27.110	27.700	27.700	13,935,490
2026-06-12	26.360	27.180	25.860	27.000	27.000	8,863,778
2026-06-11	26.920	27.180	26.000	26.190	26.190	8,294,287
2026-06-10	26.930	27.990	26.300	27.180	27.180	13,401,314
2026-06-09	27.800	28.140	25.450	26.820	26.820	20,763,430
2026-06-08	29.000	29.320	27.720	27.900	27.900	8,729,714
2026-06-05	29.600	30.200	29.270	29.330	29.330	6,712,545
2026-06-04	29.380	30.780	29.350	29.960	29.960	7,570,254
2026-06-03	30.530	30.530	29.590	29.700	29.700	6,911,581
2026-06-02	31.480	32.280	30.400	30.590	30.590	9,663,909
2026-06-01	30.750	31.500	29.800	31.480	31.480	7,759,202
2026-05-29	30.117	31.292	29.975	30.242	30.174	5,847,936
2026-05-28	30.725	30.725	29.783	30.000	29.933	7,389,993
2026-05-27	31.667	32.000	30.125	30.517	30.448	6,327,354
2026-05-26	31.283	32.000	30.933	31.683	31.612	3,765,016
2026-05-25	31.833	31.833	31.175	31.325	31.255	7,738,773
2026-05-22	38.700	38.750	37.800	37.990	37.990	6,201,191
2026-05-21	40.000	40.650	38.620	38.630	38.630	4,728,511
2026-05-20	40.100	40.650	39.160	40.200	40.200	5,555,016
2026-05-19	40.010	40.300	39.070	40.140	40.140	5,421,004
2026-05-18	41.170	41.390	38.900	40.010	40.010	9,961,067
2026-05-15	43.100	43.600	40.790	41.160	41.160	8,453,151
2026-05-14	44.280	44.480	42.810	43.100	43.100	4,295,460
2026-05-13	45.490	45.680	44.050	44.400	44.400	5,021,572
2026-05-12	45.500	46.640	44.450	45.760	45.760	6,106,028
2026-05-11	45.200	46.450	44.500	45.840	45.840	4,190,667
2026-05-08	45.200	45.820	45.190	45.200	45.200	3,424,109
2026-05-07	44.600	45.880	44.440	45.480	45.480	5,232,527
2026-05-06	42.620	45.140	42.400	44.850	44.850	8,641,018
2026-04-30	42.700	43.730	42.600	42.670	42.670	4,568,490
2026-04-29	43.970	44.400	42.660	43.050	43.050	6,140,982
2026-04-28	43.350	44.600	43.020	43.970	43.970	5,023,187
2026-04-27	43.010	44.120	42.590	43.380	43.380	6,582,694
2026-04-24	43.390	44.000	42.560	43.600	43.600	7,588,860

← NewerPage 2 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.