Skshu Paint Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.700	21.950	21.410	21.490	21.490	4,365,233
2026-10-21	22.210	22.500	21.750	21.840	21.840	5,284,070
2026-10-20	22.700	22.850	22.050	22.320	22.320	5,671,576
2026-10-19	22.460	23.180	22.280	22.780	22.780	9,813,043
2026-10-16	21.750	23.280	21.300	22.500	22.500	12,231,493
2026-10-15	21.350	21.620	21.010	21.320	21.320	5,533,330
2026-10-14	22.170	22.660	21.730	21.780	21.780	5,787,014
2026-10-13	22.000	22.830	22.000	22.280	22.280	6,458,772
2026-10-12	23.060	23.310	22.260	22.280	22.280	8,703,171
2026-10-09	22.690	23.450	22.210	23.210	23.210	10,801,734
2026-10-08	22.510	23.200	22.040	22.850	22.850	14,666,959
2026-09-30	21.420	23.070	19.970	22.650	22.650	20,587,707
2026-09-29	20.350	21.960	20.350	21.820	21.820	13,105,685
2026-09-28	21.430	21.460	20.570	20.730	20.730	5,974,100
2026-09-24	21.860	22.090	21.320	21.500	21.500	7,277,431
2026-09-23	22.090	22.550	21.460	21.830	21.830	9,863,927
2026-09-22	22.290	22.290	21.740	21.830	21.830	9,710,677
2026-09-21	20.610	22.500	20.600	22.180	22.180	17,061,003
2026-09-18	20.150	20.830	20.050	20.610	20.610	9,489,924
2026-09-17	20.250	20.470	19.930	20.110	20.110	4,703,043
2026-09-16	20.520	20.570	20.000	20.330	20.330	5,146,005
2026-09-15	20.720	20.950	20.410	20.530	20.530	5,173,962
2026-09-14	20.750	20.850	20.480	20.720	20.720	5,959,723
2026-09-11	21.830	21.830	20.770	20.830	20.830	9,560,136
2026-09-10	22.730	22.810	21.980	22.020	22.020	7,402,373
2026-09-09	23.660	23.720	22.760	22.900	22.900	9,251,760
2026-09-08	23.610	24.080	23.520	23.600	23.600	4,855,585
2026-09-07	24.490	24.850	23.600	23.770	23.770	10,157,854
2026-09-04	24.440	25.110	24.380	24.580	24.580	7,842,773
2026-09-03	23.950	24.960	23.750	24.450	24.450	8,337,121
2026-09-02	24.000	24.090	23.640	23.760	23.760	5,866,213
2026-09-01	24.870	24.900	23.900	24.210	24.210	16,506,347
2026-08-31	25.560	25.740	24.830	25.050	25.050	13,439,691
2026-08-28	24.700	25.860	24.560	25.600	25.600	11,377,567
2026-08-27	25.130	25.320	24.630	24.840	24.840	7,706,822
2026-08-26	24.990	25.930	24.810	25.250	25.250	7,814,997
2026-08-25	25.000	25.300	24.700	25.140	25.140	8,052,549
2026-08-24	25.160	25.880	24.890	25.070	25.070	10,922,942
2026-08-21	25.170	25.910	24.350	25.290	25.290	15,538,068
2026-08-20	26.040	27.290	24.940	25.170	25.170	18,931,050
2026-08-19	24.640	26.000	24.370	25.660	25.660	19,690,562
2026-08-18	24.320	24.750	23.730	24.600	24.600	10,405,352
2026-08-17	23.450	24.370	23.370	24.210	24.210	9,297,921
2026-08-14	24.090	24.200	23.310	23.800	23.800	9,654,661
2026-08-13	24.620	24.890	23.830	24.200	24.200	13,100,369
2026-08-12	23.440	24.840	23.220	24.740	24.740	14,147,477
2026-08-11	23.830	23.830	23.390	23.420	23.420	5,792,462
2026-08-10	23.200	24.070	23.060	23.830	23.830	10,645,445
2026-08-07	23.390	23.400	22.850	23.130	23.130	9,245,523
2026-08-06	23.770	23.850	23.110	23.460	23.460	9,757,522
2026-08-05	23.660	23.860	23.320	23.770	23.770	7,980,668
2026-08-04	23.750	23.900	23.270	23.700	23.700	8,261,726
2026-08-03	23.240	24.160	22.520	23.780	23.780	13,768,275
2026-07-31	24.030	24.400	23.030	23.420	23.420	17,593,638
2026-07-30	24.430	25.230	23.930	24.500	24.500	10,704,098
2026-07-29	24.000	25.180	23.330	24.590	24.590	15,211,263
2026-07-28	22.500	23.800	22.170	23.500	23.500	10,193,931
2026-07-27	21.880	22.560	21.620	22.500	22.500	7,223,861
2026-07-24	23.000	23.150	21.650	21.700	21.700	8,970,896
2026-07-23	22.340	23.180	22.100	23.150	23.150	8,518,238

Page 1 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.