Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	40.600	40.650	39.500	39.700	39.700	4,242,801
2025-07-24	40.140	40.790	39.410	40.580	40.580	3,984,047
2025-07-23	40.660	41.500	40.200	40.250	40.250	6,190,133
2025-07-22	38.960	40.500	38.700	40.460	40.460	8,176,778
2025-07-21	37.800	38.970	37.800	38.770	38.770	5,331,600
2025-07-18	37.610	38.230	37.530	37.800	37.800	3,711,945
2025-07-17	37.830	38.220	36.770	38.170	38.170	5,707,079
2025-07-16	38.890	39.450	37.790	37.830	37.830	5,330,238
2025-07-15	38.700	39.280	38.540	38.780	38.780	4,024,768
2025-07-14	39.580	39.720	38.110	38.690	38.690	4,409,747
2025-07-11	39.240	40.150	38.570	39.580	39.580	4,383,235
2025-07-10	37.480	39.400	37.450	39.170	39.170	4,797,099
2025-07-09	37.790	38.280	37.670	37.850	37.850	3,917,606
2025-07-08	38.450	38.580	37.560	37.940	37.940	5,570,202
2025-07-07	39.990	40.080	37.460	38.460	38.460	9,666,018
2025-07-04	37.170	37.880	36.750	37.860	37.860	3,559,095
2025-07-03	36.550	37.550	36.430	37.200	37.200	3,869,486
2025-07-02	36.700	36.930	35.890	36.530	36.530	2,919,492
2025-07-01	36.850	37.060	36.500	36.930	36.930	2,447,286
2025-06-30	36.940	37.250	36.310	36.850	36.850	2,761,557
2025-06-27	37.560	37.980	36.810	36.940	36.940	3,867,450
2025-06-26	36.150	37.800	35.850	37.570	37.570	5,474,569
2025-06-25	35.410	36.440	35.210	36.150	36.150	4,420,854
2025-06-24	34.860	35.500	34.700	35.460	35.460	2,458,046
2025-06-23	34.440	34.880	34.190	34.680	34.680	2,019,163
2025-06-20	34.700	35.160	34.450	34.700	34.700	3,134,980
2025-06-19	35.000	35.470	34.450	34.700	34.700	2,819,075
2025-06-18	35.800	36.300	34.130	35.000	35.000	4,919,616
2025-06-17	35.300	36.410	35.240	35.570	35.570	2,687,032
2025-06-16	34.400	35.880	34.230	35.380	35.380	4,444,408
2025-06-13	35.570	35.700	34.210	34.420	34.420	4,858,341
2025-06-12	35.000	36.030	34.800	35.550	35.550	3,273,754
2025-06-11	35.070	35.540	34.920	35.000	35.000	1,683,847
2025-06-10	35.570	35.630	34.880	35.050	35.050	2,115,704
2025-06-09	35.690	35.990	35.130	35.530	35.530	2,752,082
2025-06-06	35.300	36.360	35.160	35.690	35.690	5,612,324
2025-06-05	35.000	35.550	34.650	35.280	35.280	3,793,926
2025-06-04	33.460	35.500	33.460	35.200	35.200	7,740,615
2025-06-03	32.010	34.050	31.600	33.190	33.190	5,613,355
2025-05-30	32.580	33.000	32.110	32.230	32.230	2,407,244
2025-05-29	32.679	32.943	32.321	32.707	32.707	2,032,343
2025-05-28	32.964	33.143	32.436	32.643	32.643	1,710,263
2025-05-27	32.993	33.714	32.714	32.864	32.864	3,449,548
2025-05-26	32.686	33.150	32.129	32.857	32.857	2,986,601
2025-05-23	32.921	33.086	32.450	32.536	32.536	1,937,451
2025-05-22	33.271	33.350	32.643	32.679	32.679	2,247,224
2025-05-21	33.679	33.786	32.929	33.336	33.336	4,011,137
2025-05-20	33.771	33.929	33.436	33.664	33.664	1,832,492
2025-05-19	33.650	34.071	33.321	33.686	33.686	2,119,552
2025-05-16	33.614	34.093	33.214	33.621	33.621	2,712,150
2025-05-15	34.643	34.643	33.571	33.943	33.943	4,040,001
2025-05-14	34.114	35.321	33.657	34.714	34.714	5,169,122
2025-05-13	34.429	34.436	33.629	34.150	34.150	3,515,845
2025-05-12	34.121	34.629	34.014	34.093	34.093	3,170,154
2025-05-09	33.800	34.143	33.457	34.086	34.086	2,913,198
2025-05-08	33.571	34.264	33.386	33.743	33.743	2,876,924
2025-05-07	35.000	35.993	33.714	33.850	33.850	6,140,395
2025-05-06	34.593	34.907	34.000	34.850	34.850	4,664,262
2025-04-30	35.186	35.707	34.529	34.593	34.593	2,745,814
2025-04-29	35.121	35.436	34.643	35.207	35.207	3,105,802

← NewerPage 6 of 21 · 1,219 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.