Guangdong Skychem Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 45.720 | 46.990 | 45.660 | 46.380 | 21.353 | 880,302 |
| 2024-07-25 | 46.400 | 46.850 | 45.430 | 45.730 | 21.054 | 1,165,032 |
| 2024-07-24 | 47.000 | 48.500 | 46.100 | 46.400 | 21.362 | 1,803,645 |
| 2024-07-23 | 50.950 | 51.600 | 47.000 | 47.280 | 21.768 | 2,418,377 |
| 2024-07-22 | 50.870 | 52.500 | 50.340 | 50.950 | 23.457 | 2,482,345 |
| 2024-07-19 | 47.410 | 51.480 | 47.060 | 50.380 | 23.195 | 3,151,653 |
| 2024-07-18 | 47.150 | 48.990 | 44.800 | 47.980 | 22.090 | 2,467,783 |
| 2024-07-17 | 49.580 | 50.970 | 47.630 | 47.630 | 21.929 | 2,045,444 |
| 2024-07-16 | 49.130 | 50.840 | 48.380 | 49.980 | 23.011 | 2,003,569 |
| 2024-07-15 | 49.580 | 52.500 | 49.020 | 49.100 | 22.606 | 2,189,234 |
| 2024-07-12 | 49.430 | 50.770 | 48.760 | 50.370 | 23.190 | 1,913,133 |
| 2024-07-11 | 48.300 | 51.650 | 48.200 | 49.900 | 22.974 | 3,515,338 |
| 2024-07-10 | 46.570 | 48.200 | 46.000 | 47.400 | 21.823 | 2,950,964 |
| 2024-07-09 | 43.960 | 46.980 | 43.070 | 46.550 | 21.432 | 2,073,768 |
| 2024-07-08 | 45.180 | 45.720 | 43.680 | 43.990 | 20.253 | 1,642,701 |
| 2024-07-05 | 45.350 | 45.350 | 45.350 | 45.350 | 20.879 | 0 |
| 2024-07-04 | 46.800 | 47.000 | 45.310 | 45.350 | 20.879 | 1,794,405 |
| 2024-07-03 | 47.530 | 48.580 | 45.200 | 46.760 | 21.528 | 2,241,417 |
| 2024-07-02 | 49.550 | 50.000 | 47.300 | 47.620 | 21.924 | 2,441,086 |
| 2024-07-01 | 52.350 | 52.350 | 48.300 | 49.900 | 22.974 | 3,521,156 |
| 2024-06-28 | 50.630 | 53.510 | 49.660 | 52.210 | 24.037 | 3,020,091 |
| 2024-06-27 | 52.000 | 53.300 | 50.600 | 50.640 | 23.315 | 3,302,319 |
| 2024-06-26 | 50.500 | 53.360 | 49.100 | 53.010 | 24.406 | 3,246,764 |
| 2024-06-25 | 52.000 | 52.990 | 49.770 | 50.200 | 23.112 | 3,330,263 |
| 2024-06-24 | 54.410 | 56.590 | 51.260 | 51.440 | 23.683 | 4,798,133 |
| 2024-06-21 | 55.670 | 56.090 | 52.860 | 53.680 | 24.714 | 4,730,058 |
| 2024-06-20 | 59.490 | 63.400 | 56.010 | 56.200 | 25.718 | 6,320,365 |
| 2024-06-19 | 55.880 | 58.490 | 55.880 | 58.400 | 26.725 | 4,250,068 |
| 2024-06-18 | 55.700 | 57.740 | 55.700 | 56.450 | 25.832 | 4,715,278 |
| 2024-06-17 | 55.000 | 56.380 | 54.240 | 55.360 | 25.333 | 3,946,233 |
| 2024-06-14 | 56.350 | 57.000 | 54.420 | 55.630 | 25.457 | 5,665,868 |
| 2024-06-13 | 52.000 | 62.440 | 52.000 | 57.200 | 26.176 | 8,563,696 |
| 2024-06-12 | 51.000 | 53.300 | 50.670 | 52.030 | 23.810 | 3,490,471 |
| 2024-06-11 | 46.090 | 51.770 | 45.420 | 51.060 | 23.366 | 3,328,086 |
| 2024-06-07 | 46.110 | 47.450 | 45.390 | 46.690 | 21.366 | 1,922,164 |
| 2024-06-06 | 45.670 | 47.680 | 45.380 | 45.640 | 20.885 | 2,251,625 |
| 2024-06-05 | 47.690 | 47.690 | 45.610 | 45.680 | 20.904 | 1,958,002 |
| 2024-06-04 | 50.230 | 50.230 | 47.190 | 48.360 | 22.130 | 1,871,457 |
| 2024-06-03 | 51.350 | 52.500 | 49.550 | 50.520 | 23.119 | 2,151,194 |
| 2024-05-31 | 50.810 | 52.450 | 50.700 | 51.400 | 23.521 | 2,091,834 |
| 2024-05-30 | 52.600 | 52.970 | 50.800 | 51.200 | 23.430 | 2,161,295 |
| 2024-05-29 | 52.690 | 53.810 | 52.000 | 52.590 | 24.066 | 2,534,672 |
| 2024-05-28 | 53.000 | 55.200 | 52.550 | 53.490 | 24.478 | 4,081,450 |
| 2024-05-27 | 51.150 | 53.420 | 50.010 | 53.340 | 24.409 | 3,677,313 |
| 2024-05-24 | 49.900 | 52.100 | 49.270 | 51.080 | 23.375 | 2,906,648 |
| 2024-05-23 | 53.150 | 53.150 | 49.810 | 50.140 | 22.945 | 3,660,718 |
| 2024-05-22 | 52.600 | 53.400 | 50.960 | 53.130 | 24.313 | 4,509,354 |
| 2024-05-21 | 52.030 | 53.520 | 50.420 | 52.000 | 23.796 | 5,057,298 |
| 2024-05-20 | 57.300 | 57.770 | 52.820 | 53.500 | 24.482 | 7,872,963 |
| 2024-05-17 | 45.270 | 54.250 | 45.270 | 54.250 | 24.825 | 5,562,753 |
| 2024-05-16 | 44.530 | 46.380 | 44.530 | 45.210 | 20.689 | 744,143 |
| 2024-05-15 | 44.800 | 45.670 | 43.700 | 44.530 | 20.378 | 685,008 |
| 2024-05-14 | 44.300 | 45.300 | 44.020 | 44.470 | 20.350 | 856,895 |
| 2024-05-13 | 46.020 | 46.480 | 43.950 | 44.300 | 20.272 | 1,511,323 |
| 2024-05-10 | 48.510 | 48.510 | 46.000 | 46.490 | 21.274 | 967,832 |
| 2024-05-09 | 47.660 | 48.990 | 47.370 | 48.250 | 22.080 | 824,423 |
| 2024-05-08 | 48.790 | 49.360 | 46.820 | 47.130 | 21.567 | 1,163,612 |
| 2024-05-07 | 48.770 | 49.190 | 48.190 | 48.810 | 22.336 | 1,092,819 |
| 2024-05-06 | 47.760 | 49.050 | 47.280 | 48.620 | 22.249 | 2,164,531 |
| 2024-04-30 | 46.500 | 47.560 | 46.500 | 47.020 | 21.517 | 1,122,059 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.1406 CNY |
| 2025-06-13 | 0.2999 CNY |
| 2024-06-21 | 0.3400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.