Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	34.964	35.429	33.257	35.064	35.064	6,523,217
2025-04-25	34.771	34.993	33.143	34.750	34.750	5,363,005
2025-04-24	35.464	35.679	34.379	34.779	34.779	3,917,436
2025-04-23	35.629	35.843	35.071	35.371	35.371	3,088,568
2025-04-22	35.436	35.850	35.207	35.629	35.629	2,807,886
2025-04-21	35.314	36.179	35.071	35.429	35.429	3,546,620
2025-04-18	35.864	35.971	34.750	35.307	35.307	4,380,238
2025-04-17	35.093	37.114	34.864	36.007	36.007	5,461,260
2025-04-16	36.200	36.257	34.929	35.450	35.450	6,154,692
2025-04-15	36.971	37.214	36.071	36.493	36.493	2,958,762
2025-04-14	37.171	37.307	36.129	36.971	36.971	4,738,836
2025-04-11	37.457	38.214	36.821	37.307	37.307	4,857,449
2025-04-10	38.700	38.707	37.271	37.721	37.721	5,998,468
2025-04-09	36.764	39.179	35.771	38.700	38.700	7,231,259
2025-04-08	34.286	37.571	34.279	37.114	37.114	7,459,803
2025-04-07	35.000	35.607	32.779	34.236	34.236	5,348,621
2025-04-03	35.714	36.500	35.471	36.114	36.114	2,126,124
2025-04-02	36.379	36.900	35.714	35.886	35.886	2,857,857
2025-04-01	36.729	36.943	35.643	36.414	36.414	2,974,584
2025-03-31	37.150	37.507	36.300	36.721	36.721	3,361,232
2025-03-28	36.571	37.421	36.500	37.157	37.157	2,235,214
2025-03-27	35.571	37.843	35.450	37.107	37.107	4,192,381
2025-03-26	35.986	36.357	35.393	35.807	35.807	2,553,574
2025-03-25	36.021	36.436	35.179	36.393	36.393	3,760,460
2025-03-24	35.879	36.157	35.000	36.000	36.000	3,253,105
2025-03-21	36.607	37.057	35.500	36.057	36.057	3,287,123
2025-03-20	37.057	37.379	36.429	36.871	36.871	2,738,976
2025-03-19	36.786	37.264	36.221	37.057	37.057	2,706,634
2025-03-18	36.507	37.100	35.400	36.836	36.836	4,487,568
2025-03-17	35.214	37.136	34.857	36.507	36.507	7,002,543
2025-03-14	34.671	35.693	34.221	35.043	35.043	4,466,592
2025-03-13	34.193	34.893	33.643	34.757	34.757	4,085,984
2025-03-12	35.564	35.714	33.693	33.936	33.936	8,607,967
2025-03-11	35.279	35.793	34.607	35.571	35.571	3,698,632
2025-03-10	34.643	36.286	34.493	35.893	35.893	5,448,821
2025-03-07	34.286	34.971	33.686	34.607	34.607	4,634,765
2025-03-06	35.521	35.971	34.329	34.429	34.429	5,921,087
2025-03-05	35.343	36.643	34.750	35.493	35.493	6,446,210
2025-03-04	35.286	36.279	35.000	35.343	35.343	5,462,543
2025-03-03	33.536	36.557	33.486	36.214	36.214	10,209,225
2025-02-28	34.279	35.650	33.279	33.536	33.536	5,790,537
2025-02-27	33.536	34.843	33.321	34.207	34.207	5,801,838
2025-02-26	31.571	33.586	31.543	33.536	33.536	5,546,065
2025-02-25	32.750	32.964	31.343	31.571	31.571	5,301,471
2025-02-24	33.557	33.993	32.929	33.036	33.036	3,815,308
2025-02-21	32.250	33.929	32.214	33.514	33.514	5,581,427
2025-02-20	31.521	32.536	31.236	32.300	32.300	5,795,997
2025-02-19	30.571	31.986	30.200	31.507	31.507	5,305,106
2025-02-18	31.450	31.500	30.629	30.914	30.914	5,009,652
2025-02-17	30.207	31.600	29.521	31.557	31.557	6,482,506
2025-02-14	30.629	31.086	29.929	30.271	30.271	5,731,374
2025-02-13	29.571	31.579	29.564	30.621	30.621	8,855,820
2025-02-12	29.350	29.886	29.100	29.871	29.871	3,095,540
2025-02-11	30.321	30.550	29.143	29.514	29.514	3,898,263
2025-02-10	29.643	30.557	29.293	30.271	30.271	4,146,021
2025-02-07	28.793	30.314	28.429	29.929	29.929	5,298,690
2025-02-06	28.893	29.293	28.393	28.793	28.793	4,578,362
2025-02-05	30.386	30.707	28.714	28.793	28.793	5,195,771
2025-01-27	30.421	31.207	30.307	30.414	30.414	2,891,527
2025-01-24	30.386	30.964	29.979	30.429	30.429	3,829,756

← NewerPage 7 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.