Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	45.000	45.660	44.840	45.280	45.280	4,715,087
2025-10-24	45.200	45.580	44.470	44.590	44.590	2,633,129
2025-10-23	45.060	45.430	44.200	44.840	44.840	3,528,333
2025-10-22	46.500	46.980	45.100	45.150	45.150	3,567,750
2025-10-21	47.140	47.210	46.240	46.540	46.540	3,351,061
2025-10-20	46.600	47.600	45.300	47.140	47.140	4,437,361
2025-10-17	47.910	48.120	46.280	46.280	46.280	3,097,541
2025-10-16	47.970	49.560	47.660	47.910	47.910	4,730,685
2025-10-15	49.000	49.650	47.200	48.300	48.300	6,568,708
2025-10-14	47.860	49.290	47.390	48.900	48.900	5,997,569
2025-10-13	46.890	48.140	46.500	47.300	47.300	3,426,668
2025-10-10	47.550	48.460	47.000	47.890	47.890	4,277,439
2025-10-09	47.850	48.300	46.520	47.840	47.840	5,012,754
2025-09-30	48.200	48.600	47.350	47.880	47.880	2,672,343
2025-09-29	46.350	48.300	46.240	47.900	47.900	3,935,219
2025-09-26	46.970	47.560	46.110	46.340	46.340	2,987,818
2025-09-25	47.410	47.990	46.720	46.900	46.900	3,642,928
2025-09-24	46.260	47.500	46.050	47.000	47.000	3,762,908
2025-09-23	46.150	46.490	45.510	46.230	46.230	2,763,826
2025-09-22	46.150	47.210	45.860	46.050	46.050	2,451,440
2025-09-19	45.730	46.870	45.300	46.750	46.750	5,001,366
2025-09-18	46.880	46.930	45.200	45.560	45.560	3,794,830
2025-09-17	46.780	47.420	46.600	46.950	46.950	3,129,241
2025-09-16	46.380	47.380	46.000	47.050	47.050	3,669,726
2025-09-15	47.330	48.880	46.400	46.400	46.400	5,594,616
2025-09-12	47.380	47.890	46.920	47.360	47.360	2,829,778
2025-09-11	46.900	47.630	46.680	47.390	47.390	2,985,057
2025-09-10	47.000	47.550	46.500	46.950	46.950	2,491,561
2025-09-09	47.300	48.010	46.600	47.360	47.360	4,332,396
2025-09-08	47.000	47.990	46.810	47.540	47.540	5,594,103
2025-09-05	46.960	47.890	46.550	47.320	47.320	4,646,745
2025-09-04	47.100	47.330	45.880	46.910	46.910	4,914,490
2025-09-03	46.620	47.500	45.940	47.160	47.160	6,173,390
2025-09-02	47.720	47.810	46.380	46.620	46.620	7,451,656
2025-09-01	48.400	49.200	47.510	47.930	47.930	5,543,845
2025-08-29	48.750	50.010	48.180	48.660	48.660	4,157,485
2025-08-28	47.240	49.350	47.170	48.700	48.700	5,468,719
2025-08-27	49.150	49.200	47.600	47.710	47.710	3,930,742
2025-08-26	51.000	51.020	48.290	49.110	49.110	6,815,527
2025-08-25	47.790	51.500	46.580	51.010	51.010	5,831,331
2025-08-22	46.300	48.000	45.640	47.780	47.780	4,816,699
2025-08-21	46.240	46.730	45.800	46.300	46.300	3,258,063
2025-08-20	43.890	46.600	43.600	46.270	46.270	7,164,976
2025-08-19	44.530	44.760	43.550	43.890	43.890	3,961,884
2025-08-18	45.420	45.650	43.900	44.460	44.460	7,749,555
2025-08-15	43.180	45.700	43.130	45.420	45.420	7,895,269
2025-08-14	43.900	44.210	42.480	43.190	43.190	8,501,479
2025-08-13	40.750	44.790	40.720	44.000	44.000	10,438,606
2025-08-12	40.240	40.940	40.040	40.720	40.720	2,852,171
2025-08-11	39.540	40.260	39.310	40.130	40.130	3,076,394
2025-08-08	39.690	40.140	39.340	39.540	39.540	2,589,225
2025-08-07	39.600	39.980	39.200	39.700	39.700	2,396,940
2025-08-06	39.360	40.000	38.980	39.590	39.590	3,130,333
2025-08-05	39.340	39.830	38.850	39.150	39.150	3,390,291
2025-08-04	38.790	39.890	38.600	39.280	39.280	3,607,700
2025-08-01	38.420	39.380	38.250	39.030	39.030	5,545,326
2025-07-31	39.890	40.500	38.250	38.350	38.350	6,526,035
2025-07-30	40.040	41.140	39.800	40.210	40.210	4,321,123
2025-07-29	39.150	40.430	39.130	40.140	40.140	5,528,045
2025-07-28	39.650	40.050	38.920	39.130	39.130	3,496,445

← NewerPage 5 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.