Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	29.400	30.786	29.321	30.386	30.386	7,009,842
2025-01-22	29.714	29.893	28.571	29.157	29.157	4,117,866
2025-01-21	29.664	30.393	29.057	29.971	29.971	4,887,428
2025-01-20	29.786	30.586	29.393	29.657	29.657	5,173,837
2025-01-17	27.914	30.250	27.686	29.700	29.700	7,188,154
2025-01-16	27.150	28.214	26.857	28.064	28.064	7,628,147
2025-01-15	28.193	28.371	26.443	27.143	27.143	7,433,302
2025-01-14	27.557	28.086	27.243	28.071	28.071	4,466,029
2025-01-13	27.286	27.757	27.021	27.536	27.536	5,144,210
2025-01-10	28.364	28.693	27.364	27.371	27.371	3,941,728
2025-01-09	27.500	28.921	27.421	28.214	28.214	4,640,153
2025-01-08	28.500	28.943	27.164	27.786	27.786	5,561,556
2025-01-07	28.457	28.843	28.207	28.693	28.693	3,059,100
2025-01-06	28.664	28.936	28.000	28.579	28.579	4,129,437
2025-01-03	29.364	29.821	28.650	28.786	28.786	4,022,340
2025-01-02	30.564	30.614	29.193	29.364	29.364	3,868,366
2024-12-31	31.100	31.271	30.321	30.429	30.429	3,609,508
2024-12-30	31.429	31.657	30.686	31.029	31.029	5,269,818
2024-12-27	31.500	32.350	31.343	31.493	31.493	3,588,937
2024-12-26	31.579	32.221	31.579	31.579	31.579	2,847,618
2024-12-25	31.893	32.271	30.857	31.950	31.950	4,226,952
2024-12-24	31.507	32.221	31.179	31.964	31.964	4,432,030
2024-12-23	31.600	33.107	31.436	31.507	31.507	5,413,485
2024-12-20	31.657	31.929	31.286	31.643	31.643	3,129,065
2024-12-19	31.864	32.229	31.671	31.786	31.786	2,908,038
2024-12-18	32.571	32.714	32.086	32.186	32.186	2,559,060
2024-12-17	32.236	33.264	31.907	32.536	32.536	4,231,967
2024-12-16	34.271	34.343	31.586	32.221	32.221	7,759,101
2024-12-13	35.086	35.429	33.986	34.257	34.257	8,276,667
2024-12-12	35.021	36.079	34.643	35.500	35.500	5,370,456
2024-12-11	34.764	36.129	34.479	35.293	35.293	6,762,197
2024-12-10	35.571	36.929	35.036	35.257	35.257	11,845,310
2024-12-09	33.179	33.771	33.057	33.586	33.586	3,539,460
2024-12-06	33.921	34.093	33.057	33.150	33.150	4,515,466
2024-12-05	34.071	34.286	33.493	33.871	33.871	2,272,090
2024-12-04	34.643	34.757	33.757	34.000	34.000	4,128,388
2024-12-03	34.686	35.429	34.307	34.929	34.929	4,525,864
2024-12-02	35.000	35.357	34.343	34.921	34.921	4,293,438
2024-11-29	33.964	36.071	33.921	35.086	35.086	6,040,199
2024-11-28	34.714	34.857	33.757	34.186	34.186	4,006,503
2024-11-27	33.550	34.757	33.036	34.721	34.721	5,156,625
2024-11-26	32.500	33.864	32.057	33.579	33.579	5,183,080
2024-11-25	31.079	32.393	31.021	32.236	32.236	4,024,448
2024-11-22	32.536	32.857	31.029	31.079	31.079	3,797,871
2024-11-21	32.664	33.143	32.321	32.671	32.671	2,945,118
2024-11-20	32.121	33.186	32.071	32.650	32.650	3,248,753
2024-11-19	31.957	32.593	31.521	32.279	32.279	3,675,331
2024-11-18	32.179	32.921	31.657	31.964	31.964	5,307,281
2024-11-15	34.307	34.629	32.000	32.179	32.179	6,535,251
2024-11-14	34.643	35.036	34.121	34.329	34.329	5,285,418
2024-11-13	34.307	34.729	33.214	34.279	34.279	5,146,092
2024-11-12	34.143	35.686	33.929	34.529	34.529	8,293,541
2024-11-11	33.564	34.650	32.857	34.229	34.229	8,874,126
2024-11-08	37.757	37.857	33.671	33.786	33.786	19,667,390
2024-11-07	37.357	39.557	36.143	37.336	37.336	11,696,148
2024-11-06	34.821	38.071	33.571	37.107	37.107	9,837,996
2024-11-05	32.900	35.371	32.586	34.821	34.821	9,047,561
2024-11-04	32.721	33.500	31.986	33.450	33.450	8,721,442
2024-11-01	31.321	32.771	31.286	32.436	32.436	8,359,349
2024-10-31	30.329	33.129	29.814	31.857	31.857	10,531,112

← NewerPage 8 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.