Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	43.800	48.380	43.600	48.380	48.380	14,419,772
2026-01-19	42.710	43.980	42.520	43.980	43.980	4,714,768
2026-01-16	43.400	43.430	42.010	42.730	42.730	5,648,628
2026-01-15	43.330	43.640	42.920	43.120	43.120	5,443,283
2026-01-14	44.660	45.120	42.610	43.330	43.330	7,720,168
2026-01-13	45.600	45.760	44.500	44.730	44.730	5,234,461
2026-01-12	46.400	46.400	45.010	45.470	45.470	4,893,630
2026-01-09	47.260	47.620	46.310	46.410	46.410	2,753,651
2026-01-08	46.700	47.400	45.800	47.150	47.150	2,864,422
2026-01-07	47.130	48.100	46.820	47.000	47.000	2,900,118
2026-01-06	46.930	48.000	46.200	47.130	47.130	3,657,280
2026-01-05	46.310	47.660	46.150	47.050	47.050	3,064,956
2025-12-31	46.600	47.320	46.020	46.270	46.270	2,082,152
2025-12-30	46.230	47.100	45.950	46.800	46.800	2,716,863
2025-12-29	46.200	46.860	45.530	46.400	46.400	1,985,652
2025-12-26	45.000	46.380	44.860	46.200	46.200	3,615,509
2025-12-25	44.350	45.280	44.000	44.990	44.990	2,788,596
2025-12-24	44.400	45.250	44.250	44.380	44.380	3,648,580
2025-12-23	44.390	44.800	44.110	44.400	44.400	2,397,651
2025-12-22	45.790	45.810	44.150	44.410	44.410	4,622,683
2025-12-19	45.200	46.450	45.070	45.790	45.790	3,395,210
2025-12-18	45.160	46.980	44.900	45.180	45.180	3,789,785
2025-12-17	45.000	45.490	44.500	45.250	45.250	2,527,488
2025-12-16	44.650	45.190	44.430	44.990	44.990	1,917,592
2025-12-15	44.650	45.800	44.230	44.750	44.750	2,518,334
2025-12-12	44.330	45.180	44.170	44.870	44.870	3,004,117
2025-12-11	45.090	45.400	44.540	44.870	44.870	2,473,592
2025-12-10	44.680	45.850	44.290	45.040	45.040	2,717,078
2025-12-09	45.550	46.000	44.730	44.890	44.890	2,402,335
2025-12-08	47.000	47.380	45.350	45.570	45.570	3,543,044
2025-12-05	46.500	47.110	46.000	46.690	46.690	2,002,860
2025-12-04	46.630	47.300	46.430	46.680	46.680	2,248,086
2025-12-03	46.100	47.000	45.900	46.650	46.650	2,611,714
2025-12-02	45.720	46.480	44.730	46.190	46.190	3,605,856
2025-12-01	44.170	46.280	43.800	45.780	45.780	4,431,930
2025-11-28	44.550	44.800	43.100	44.200	44.200	4,698,026
2025-11-27	44.350	45.650	43.950	44.830	44.830	3,296,072
2025-11-26	45.200	45.400	44.390	44.400	44.400	2,546,741
2025-11-25	44.380	45.490	44.010	45.200	45.200	3,853,260
2025-11-24	44.480	45.290	43.680	44.390	44.390	5,380,408
2025-11-21	44.000	46.380	43.770	44.480	44.480	8,014,517
2025-11-20	42.630	44.670	42.630	43.930	43.930	6,141,281
2025-11-19	43.400	43.790	42.520	42.670	42.670	2,037,518
2025-11-18	43.680	44.200	43.310	43.900	43.900	2,622,245
2025-11-17	45.050	45.050	43.330	43.680	43.680	4,575,544
2025-11-14	46.320	46.790	44.930	44.990	44.990	4,173,228
2025-11-13	45.780	46.650	45.630	46.460	46.460	4,003,364
2025-11-12	45.510	46.760	45.110	45.760	45.760	4,859,296
2025-11-11	44.400	46.200	43.810	45.510	45.510	5,975,979
2025-11-10	43.010	44.780	41.910	44.420	44.420	8,182,537
2025-11-07	43.100	43.300	42.700	42.800	42.800	2,486,773
2025-11-06	43.110	43.300	42.520	43.100	43.100	3,051,788
2025-11-05	43.000	43.460	42.610	43.000	43.000	2,940,693
2025-11-04	44.010	44.210	42.760	43.050	43.050	2,570,682
2025-11-03	44.000	44.500	43.400	44.080	44.080	3,208,704
2025-10-31	43.730	44.340	43.350	44.110	44.110	2,899,458
2025-10-30	44.010	44.300	43.150	43.440	43.440	3,634,014
2025-10-29	43.940	44.260	42.820	44.030	44.030	5,296,030
2025-10-28	45.420	45.880	43.780	43.940	43.940	4,387,839
2025-10-27	45.000	45.660	44.840	45.280	45.280	4,715,087

← NewerPage 4 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.