Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	78.857	79.643	77.150	79.229	56.592	3,540,596
2022-02-08	78.957	79.686	76.186	78.857	56.327	4,968,166
2022-02-07	79.286	80.829	75.571	78.571	56.122	4,993,482
2022-01-28	77.000	77.914	74.436	75.929	54.235	2,619,849
2022-01-27	80.214	80.786	76.150	77.107	55.077	3,561,024
2022-01-26	82.571	82.607	78.843	80.022	57.158	4,362,736
2022-01-25	83.086	85.179	81.429	81.700	58.357	2,415,629
2022-01-24	85.714	86.014	83.107	83.329	59.520	2,927,771
2022-01-21	86.571	87.814	85.093	85.586	61.133	2,208,780
2022-01-20	91.321	96.343	86.143	87.857	62.755	5,702,277
2022-01-19	87.057	92.793	85.900	91.357	65.255	6,526,735
2022-01-18	85.329	88.950	84.593	85.879	61.342	2,452,945
2022-01-17	87.072	87.072	84.207	85.314	60.939	3,280,667
2022-01-14	86.500	87.829	84.486	87.072	62.194	4,080,447
2022-01-13	92.143	92.143	84.421	86.500	61.786	7,194,762
2022-01-12	95.571	95.571	91.050	91.222	65.158	4,154,549
2022-01-11	96.021	97.614	93.714	94.864	67.760	2,221,656
2022-01-10	96.486	97.693	93.571	96.021	68.587	2,751,204
2022-01-07	93.107	98.929	91.857	96.486	68.918	4,264,205
2022-01-06	91.064	94.279	88.750	93.929	67.092	4,097,144
2022-01-05	93.000	93.100	90.200	91.257	65.184	2,981,947
2022-01-04	98.486	98.486	92.857	93.071	66.480	3,804,926
2021-12-31	94.836	99.914	93.250	99.393	70.995	3,121,231
2021-12-30	95.557	96.414	94.564	95.072	67.908	1,732,836
2021-12-29	96.279	97.857	94.443	96.257	68.755	2,074,983
2021-12-28	101.43	101.91	96.500	97.707	69.791	4,691,514
2021-12-27	94.486	101.69	93.214	101.15	72.250	5,933,092
2021-12-24	90.107	96.079	88.929	95.000	67.857	4,002,431
2021-12-23	90.643	91.907	89.057	90.107	64.362	1,993,190
2021-12-22	87.443	92.500	87.443	90.593	64.709	3,712,973
2021-12-21	82.900	89.429	82.271	87.800	62.714	4,007,325
2021-12-20	84.629	84.929	82.571	83.586	59.704	3,108,266
2021-12-17	86.786	88.557	85.736	86.500	61.786	2,043,249
2021-12-16	86.429	87.779	85.000	86.664	61.903	3,875,012
2021-12-15	91.093	91.407	85.786	86.429	61.735	4,069,324
2021-12-14	94.171	95.250	89.986	90.214	64.439	3,330,038
2021-12-13	95.064	96.164	93.571	93.829	67.020	4,139,408
2021-12-10	94.521	96.429	93.214	96.429	68.878	3,886,186
2021-12-09	93.429	95.964	91.643	94.464	67.475	5,244,746
2021-12-08	93.221	94.500	91.843	93.043	66.459	4,149,445
2021-12-07	89.243	94.571	88.564	93.221	66.587	10,387,317
2021-12-06	84.721	91.757	84.721	90.600	64.714	7,062,830
2021-12-03	83.564	83.564	81.657	83.414	59.582	2,909,049
2021-12-02	84.807	84.807	81.429	83.914	59.939	3,297,449
2021-12-01	84.586	85.929	83.650	84.579	60.413	2,223,433
2021-11-30	85.871	88.564	84.286	85.014	60.725	3,388,473
2021-11-29	84.657	88.571	84.307	85.557	61.112	3,592,438
2021-11-26	87.786	88.157	85.214	86.486	61.776	4,319,585
2021-11-25	89.286	89.843	88.179	88.214	63.010	1,473,792
2021-11-24	89.207	90.271	88.500	88.843	63.459	2,220,774
2021-11-23	89.571	92.143	88.329	89.650	64.036	2,835,467
2021-11-22	94.043	94.743	90.714	90.822	64.873	2,838,858
2021-11-19	93.364	93.364	90.714	93.000	66.429	1,829,720
2021-11-18	94.450	94.450	91.786	93.600	66.857	2,320,402
2021-11-17	94.286	96.536	93.293	94.386	67.418	2,304,170
2021-11-16	95.229	96.843	93.372	95.671	68.337	2,523,535
2021-11-15	94.907	96.093	93.364	94.621	67.587	3,611,039
2021-11-12	100.06	100.06	94.072	94.900	67.786	5,169,648
2021-11-11	94.593	101.14	91.721	99.643	71.174	6,982,055
2021-11-10	95.850	97.000	91.379	93.193	66.566	5,164,260

← NewerPage 20 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.