Skshu Paint Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 30.264 | 32.214 | 29.757 | 30.364 | 30.364 | 9,512,532 |
| 2024-10-29 | 31.621 | 32.336 | 30.221 | 30.250 | 30.250 | 7,849,042 |
| 2024-10-28 | 31.986 | 32.536 | 31.029 | 31.614 | 31.614 | 9,575,703 |
| 2024-10-25 | 29.650 | 32.143 | 29.579 | 30.821 | 30.821 | 11,479,647 |
| 2024-10-24 | 30.143 | 30.857 | 29.400 | 29.614 | 29.614 | 6,804,277 |
| 2024-10-23 | 29.436 | 30.857 | 28.936 | 30.471 | 30.471 | 14,213,207 |
| 2024-10-22 | 27.464 | 29.571 | 27.207 | 29.429 | 29.429 | 13,951,907 |
| 2024-10-21 | 28.021 | 28.286 | 27.157 | 27.543 | 27.543 | 10,275,092 |
| 2024-10-18 | 27.143 | 28.714 | 26.343 | 28.014 | 28.014 | 12,692,100 |
| 2024-10-17 | 29.714 | 30.129 | 27.314 | 27.579 | 27.579 | 15,686,812 |
| 2024-10-16 | 28.129 | 30.836 | 28.129 | 29.729 | 29.729 | 19,463,722 |
| 2024-10-15 | 27.893 | 29.750 | 27.714 | 28.121 | 28.121 | 14,528,206 |
| 2024-10-14 | 26.436 | 28.507 | 26.071 | 28.507 | 28.507 | 20,404,160 |
| 2024-10-11 | 25.714 | 26.550 | 24.786 | 25.914 | 25.914 | 9,537,466 |
| 2024-10-10 | 26.186 | 27.500 | 25.357 | 26.136 | 26.136 | 17,696,187 |
| 2024-10-09 | 29.286 | 29.286 | 27.043 | 27.043 | 27.043 | 15,309,807 |
| 2024-10-08 | 31.014 | 31.014 | 28.571 | 30.050 | 30.050 | 29,406,843 |
| 2024-09-30 | 28.193 | 28.193 | 28.193 | 28.193 | 28.193 | 3,111,346 |
| 2024-09-27 | 24.500 | 25.629 | 24.293 | 25.629 | 25.629 | 13,492,791 |
| 2024-09-26 | 21.179 | 23.300 | 20.971 | 23.300 | 23.300 | 15,194,732 |
| 2024-09-25 | 21.914 | 22.521 | 21.136 | 21.179 | 21.179 | 10,141,395 |
| 2024-09-24 | 21.643 | 21.929 | 20.607 | 21.671 | 21.671 | 9,708,351 |
| 2024-09-23 | 20.643 | 21.643 | 20.393 | 20.943 | 20.943 | 6,662,447 |
| 2024-09-20 | 20.643 | 20.907 | 20.000 | 20.729 | 20.729 | 6,193,874 |
| 2024-09-19 | 19.943 | 21.500 | 19.943 | 20.771 | 20.771 | 9,637,255 |
| 2024-09-18 | 19.193 | 20.043 | 18.836 | 19.857 | 19.857 | 5,345,692 |
| 2024-09-13 | 19.714 | 19.929 | 19.129 | 19.193 | 19.193 | 3,361,076 |
| 2024-09-12 | 19.650 | 20.207 | 19.650 | 19.729 | 19.729 | 4,283,052 |
| 2024-09-11 | 19.207 | 19.700 | 19.079 | 19.700 | 19.700 | 4,359,187 |
| 2024-09-10 | 19.700 | 19.750 | 18.964 | 19.379 | 19.379 | 4,807,264 |
| 2024-09-09 | 19.786 | 19.957 | 19.514 | 19.700 | 19.700 | 3,396,492 |
| 2024-09-06 | 20.464 | 20.557 | 19.843 | 19.914 | 19.914 | 4,764,104 |
| 2024-09-05 | 20.243 | 20.850 | 20.129 | 20.579 | 20.579 | 5,771,248 |
| 2024-09-04 | 19.907 | 20.743 | 19.850 | 20.271 | 20.271 | 7,171,892 |
| 2024-09-03 | 19.793 | 20.450 | 19.550 | 20.157 | 20.157 | 7,907,838 |
| 2024-09-02 | 20.643 | 21.064 | 19.679 | 19.693 | 19.693 | 11,977,107 |
| 2024-08-30 | 19.250 | 21.179 | 18.893 | 21.179 | 21.179 | 10,897,790 |
| 2024-08-29 | 18.943 | 19.650 | 18.786 | 19.250 | 19.250 | 4,875,319 |
| 2024-08-28 | 19.307 | 19.307 | 18.857 | 18.971 | 18.971 | 3,846,126 |
| 2024-08-27 | 19.793 | 19.850 | 19.207 | 19.350 | 19.350 | 4,007,892 |
| 2024-08-26 | 19.743 | 20.057 | 19.471 | 19.971 | 19.971 | 4,442,100 |
| 2024-08-23 | 19.443 | 19.879 | 19.286 | 19.571 | 19.571 | 3,674,132 |
| 2024-08-22 | 19.921 | 20.250 | 19.421 | 19.443 | 19.443 | 4,457,972 |
| 2024-08-21 | 19.771 | 20.036 | 19.393 | 19.950 | 19.950 | 4,446,120 |
| 2024-08-20 | 20.336 | 20.429 | 19.700 | 19.771 | 19.771 | 4,144,336 |
| 2024-08-19 | 20.629 | 20.871 | 20.264 | 20.329 | 20.329 | 4,205,824 |
| 2024-08-16 | 20.979 | 21.014 | 20.536 | 20.629 | 20.629 | 5,355,676 |
| 2024-08-15 | 21.071 | 21.414 | 20.657 | 21.079 | 21.079 | 5,375,329 |
| 2024-08-14 | 21.429 | 21.500 | 21.007 | 21.079 | 21.079 | 4,231,500 |
| 2024-08-13 | 21.686 | 21.736 | 21.057 | 21.429 | 21.429 | 7,403,552 |
| 2024-08-12 | 22.136 | 22.750 | 21.571 | 21.593 | 21.593 | 7,308,532 |
| 2024-08-09 | 22.229 | 23.321 | 22.143 | 22.550 | 22.550 | 9,519,206 |
| 2024-08-08 | 21.779 | 22.714 | 21.371 | 22.264 | 22.264 | 8,902,730 |
| 2024-08-07 | 21.907 | 21.986 | 21.243 | 21.779 | 21.779 | 5,968,302 |
| 2024-08-06 | 21.486 | 21.979 | 21.071 | 21.950 | 21.950 | 7,334,672 |
| 2024-08-05 | 21.186 | 22.443 | 20.964 | 21.471 | 21.471 | 11,703,216 |
| 2024-08-02 | 22.036 | 22.036 | 20.950 | 21.171 | 21.171 | 11,632,948 |
| 2024-08-01 | 23.257 | 23.493 | 22.007 | 22.143 | 22.143 | 9,877,369 |
| 2024-07-31 | 22.314 | 23.464 | 22.007 | 23.257 | 23.257 | 8,965,198 |
| 2024-07-30 | 22.936 | 22.979 | 21.957 | 22.307 | 22.307 | 9,598,381 |
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.