Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	47.400	47.400	42.920	43.660	43.660	17,031,878
2026-04-22	47.890	48.070	47.000	47.500	47.500	3,899,669
2026-04-21	48.850	49.290	47.900	47.950	47.950	4,317,470
2026-04-20	49.370	50.080	48.910	49.170	49.170	3,701,648
2026-04-17	49.990	50.150	49.400	49.490	49.490	3,053,496
2026-04-16	50.150	50.800	49.210	49.720	49.720	3,195,351
2026-04-15	48.980	50.950	48.650	50.010	50.010	3,911,054
2026-04-14	48.480	49.160	47.800	48.930	48.930	2,852,188
2026-04-13	50.100	50.270	48.030	48.260	48.260	6,709,022
2026-04-10	52.290	52.320	49.910	50.200	50.200	3,961,719
2026-04-09	50.550	52.150	49.900	51.610	51.610	3,969,218
2026-04-08	51.090	51.230	49.490	50.750	50.750	5,288,754
2026-04-07	49.880	50.850	49.530	50.020	50.020	2,120,698
2026-04-03	51.130	51.400	49.510	49.880	49.880	1,816,304
2026-04-02	51.620	51.870	50.530	51.120	51.120	2,540,552
2026-04-01	51.000	51.790	50.510	51.610	51.610	3,699,372
2026-03-31	52.920	53.350	50.480	50.700	50.700	5,463,645
2026-03-30	48.640	53.380	48.550	52.600	52.600	6,777,970
2026-03-27	48.630	49.610	47.880	49.110	49.110	2,383,952
2026-03-26	48.720	49.980	48.210	48.970	48.970	1,969,976
2026-03-25	47.770	49.980	47.770	49.210	49.210	2,754,898
2026-03-24	48.000	48.130	46.530	47.760	47.760	3,731,832
2026-03-23	49.120	49.180	46.510	46.760	46.760	4,100,220
2026-03-20	48.100	49.830	47.500	48.630	48.630	3,922,550
2026-03-19	49.180	49.760	47.970	48.100	48.100	3,546,121
2026-03-18	50.430	50.690	49.100	49.880	49.880	3,383,429
2026-03-17	50.600	51.800	50.050	50.310	50.310	3,879,125
2026-03-16	49.960	51.300	49.260	51.030	51.030	6,543,616
2026-03-13	48.600	51.250	48.600	49.910	49.910	6,202,886
2026-03-12	48.380	49.580	47.350	48.870	48.870	4,410,440
2026-03-11	47.850	49.790	47.700	48.370	48.370	5,768,363
2026-03-10	47.630	48.500	46.950	47.640	47.640	3,628,568
2026-03-09	50.000	50.000	46.610	47.350	47.350	5,457,471
2026-03-06	49.150	50.100	48.750	49.300	49.300	2,699,029
2026-03-05	50.490	50.660	48.910	49.360	49.360	3,857,425
2026-03-04	50.000	51.470	49.600	50.020	50.020	3,811,849
2026-03-03	54.500	54.990	50.780	51.010	51.010	6,129,500
2026-03-02	51.240	54.250	51.240	53.940	53.940	5,454,924
2026-02-27	52.100	52.940	51.830	52.320	52.320	3,003,920
2026-02-26	53.860	54.150	52.460	52.640	52.640	4,774,660
2026-02-25	53.280	56.170	53.280	54.300	54.300	8,405,754
2026-02-24	55.240	55.250	53.110	53.200	53.200	4,286,148
2026-02-13	56.580	56.580	54.170	54.500	54.500	5,586,741
2026-02-12	56.910	57.160	55.900	56.850	56.850	2,937,353
2026-02-11	55.200	57.730	54.780	56.510	56.510	3,204,773
2026-02-10	55.870	55.910	54.250	55.660	55.660	3,618,792
2026-02-09	56.160	56.890	54.700	55.770	55.770	5,556,492
2026-02-06	56.000	57.800	55.500	55.690	55.690	4,687,188
2026-02-05	56.500	58.110	55.500	56.800	56.800	7,190,322
2026-02-04	54.500	57.300	52.900	56.100	56.100	8,976,629
2026-02-03	53.550	54.690	52.860	54.420	54.420	5,674,450
2026-02-02	56.520	56.550	52.300	52.450	52.450	7,766,822
2026-01-30	56.960	58.320	55.350	56.860	56.860	6,589,441
2026-01-29	53.600	58.370	52.900	57.880	57.880	10,864,294
2026-01-28	52.400	54.280	52.140	53.800	53.800	5,503,991
2026-01-27	51.890	53.540	51.530	52.180	52.180	4,262,520
2026-01-26	52.100	53.160	51.370	52.390	52.390	7,195,615
2026-01-23	53.670	53.670	50.800	51.580	51.580	7,396,137
2026-01-22	51.490	54.000	50.650	53.280	53.280	11,572,144
2026-01-21	48.890	52.200	47.510	51.500	51.500	17,303,847

← NewerPage 3 of 5 · 243 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.