Guangdong Skychem Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 45.800 | 47.160 | 44.590 | 46.820 | 21.425 | 1,483,105 |
| 2024-04-26 | 44.260 | 45.550 | 43.910 | 45.000 | 20.593 | 1,534,622 |
| 2024-04-25 | 44.700 | 46.650 | 44.090 | 44.190 | 20.222 | 1,093,381 |
| 2024-04-24 | 42.980 | 45.670 | 42.500 | 45.110 | 20.643 | 1,458,799 |
| 2024-04-23 | 42.530 | 42.830 | 41.480 | 42.700 | 19.540 | 1,198,176 |
| 2024-04-22 | 42.200 | 42.540 | 41.090 | 41.670 | 19.069 | 749,205 |
| 2024-04-19 | 43.020 | 43.450 | 41.330 | 42.280 | 19.348 | 1,252,314 |
| 2024-04-18 | 43.000 | 43.390 | 40.140 | 42.380 | 19.394 | 2,115,712 |
| 2024-04-17 | 38.450 | 42.310 | 38.450 | 41.970 | 19.206 | 1,888,071 |
| 2024-04-16 | 40.020 | 40.250 | 36.500 | 37.280 | 17.060 | 1,614,394 |
| 2024-04-15 | 42.900 | 43.130 | 39.130 | 39.900 | 18.259 | 2,239,114 |
| 2024-04-12 | 43.550 | 44.530 | 42.760 | 43.000 | 19.677 | 1,105,087 |
| 2024-04-11 | 43.910 | 45.660 | 43.020 | 43.550 | 19.929 | 1,233,695 |
| 2024-04-10 | 46.000 | 46.470 | 43.830 | 44.440 | 20.336 | 1,074,280 |
| 2024-04-09 | 44.500 | 45.660 | 44.050 | 45.390 | 20.771 | 1,006,665 |
| 2024-04-08 | 46.160 | 46.840 | 44.020 | 44.280 | 20.263 | 1,421,505 |
| 2024-04-03 | 47.670 | 48.010 | 46.220 | 46.880 | 21.453 | 691,202 |
| 2024-04-02 | 48.100 | 48.680 | 46.520 | 47.600 | 21.782 | 1,052,561 |
| 2024-04-01 | 46.880 | 48.280 | 46.580 | 48.050 | 21.988 | 1,630,808 |
| 2024-03-29 | 45.850 | 47.940 | 45.850 | 47.600 | 21.782 | 1,244,960 |
| 2024-03-28 | 45.120 | 47.300 | 45.000 | 45.900 | 21.004 | 1,530,364 |
| 2024-03-27 | 48.890 | 49.120 | 45.000 | 45.110 | 20.643 | 2,062,506 |
| 2024-03-26 | 48.640 | 51.860 | 48.640 | 49.300 | 22.560 | 1,650,727 |
| 2024-03-25 | 53.000 | 53.560 | 48.500 | 48.500 | 22.194 | 2,504,682 |
| 2024-03-22 | 58.000 | 58.000 | 53.260 | 53.880 | 24.656 | 4,109,586 |
| 2024-03-21 | 53.720 | 57.770 | 53.720 | 57.600 | 26.359 | 4,569,861 |
| 2024-03-20 | 52.340 | 54.880 | 51.700 | 53.640 | 24.546 | 2,065,565 |
| 2024-03-19 | 52.800 | 53.410 | 52.030 | 52.420 | 23.988 | 1,393,544 |
| 2024-03-18 | 52.740 | 53.330 | 51.460 | 53.250 | 24.368 | 2,240,082 |
| 2024-03-15 | 52.000 | 52.980 | 50.640 | 52.800 | 24.162 | 2,811,882 |
| 2024-03-14 | 54.700 | 54.750 | 50.600 | 52.200 | 23.887 | 2,851,276 |
| 2024-03-13 | 56.000 | 57.470 | 54.700 | 54.840 | 25.095 | 2,335,757 |
| 2024-03-12 | 54.610 | 57.210 | 54.350 | 56.020 | 25.635 | 1,944,959 |
| 2024-03-11 | 54.960 | 54.990 | 52.380 | 54.620 | 24.995 | 1,193,032 |
| 2024-03-08 | 52.000 | 54.970 | 52.000 | 54.660 | 25.013 | 1,549,400 |
| 2024-03-07 | 54.300 | 55.280 | 51.670 | 52.040 | 23.814 | 1,193,054 |
| 2024-03-06 | 51.980 | 56.680 | 49.320 | 54.800 | 25.077 | 2,616,948 |
| 2024-03-05 | 53.000 | 53.960 | 50.800 | 52.230 | 23.901 | 1,444,071 |
| 2024-03-04 | 53.900 | 55.520 | 52.030 | 53.310 | 24.395 | 1,498,537 |
| 2024-03-01 | 54.000 | 55.490 | 52.000 | 53.210 | 24.350 | 1,532,196 |
| 2024-02-29 | 50.080 | 55.270 | 50.080 | 54.400 | 24.894 | 2,090,977 |
| 2024-02-28 | 52.610 | 58.000 | 49.020 | 50.930 | 23.306 | 5,080,016 |
| 2024-02-27 | 51.260 | 52.480 | 49.600 | 52.460 | 24.006 | 1,312,032 |
| 2024-02-26 | 49.600 | 53.500 | 48.000 | 51.260 | 23.457 | 2,180,517 |
| 2024-02-23 | 48.680 | 50.450 | 47.200 | 50.420 | 23.073 | 2,012,769 |
| 2024-02-22 | 45.530 | 49.400 | 44.720 | 48.020 | 21.975 | 2,276,922 |
| 2024-02-21 | 44.630 | 47.200 | 43.210 | 45.220 | 20.693 | 1,924,311 |
| 2024-02-20 | 45.220 | 45.950 | 42.300 | 45.570 | 20.853 | 1,941,094 |
| 2024-02-19 | 42.780 | 47.800 | 42.780 | 44.290 | 20.268 | 5,064,212 |
| 2024-02-08 | 35.600 | 42.920 | 33.810 | 42.920 | 19.641 | 4,506,023 |
| 2024-02-07 | 37.180 | 38.300 | 32.050 | 35.770 | 16.369 | 5,903,402 |
| 2024-02-06 | 34.000 | 37.870 | 31.150 | 37.400 | 17.115 | 3,297,860 |
| 2024-02-05 | 41.000 | 41.000 | 33.340 | 34.490 | 15.783 | 2,354,342 |
| 2024-02-02 | 44.840 | 44.840 | 39.060 | 40.790 | 18.666 | 1,331,717 |
| 2024-02-01 | 44.980 | 44.980 | 42.440 | 43.530 | 19.920 | 1,291,670 |
| 2024-01-31 | 47.200 | 47.590 | 43.690 | 43.800 | 20.043 | 1,246,876 |
| 2024-01-30 | 48.600 | 48.700 | 46.510 | 46.860 | 21.444 | 1,587,833 |
| 2024-01-29 | 50.450 | 51.890 | 48.570 | 48.880 | 22.368 | 1,208,218 |
| 2024-01-26 | 52.300 | 52.740 | 50.180 | 50.330 | 23.032 | 1,024,245 |
| 2024-01-25 | 51.880 | 52.600 | 50.280 | 52.240 | 23.906 | 1,295,695 |
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.