Guangdong Skychem Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	52.580	52.750	49.280	51.380	23.512	1,435,172
2024-01-23	53.510	53.510	51.200	52.060	23.823	1,928,563
2024-01-22	58.440	58.440	52.300	52.710	24.121	2,001,219
2024-01-19	55.830	57.100	55.000	55.470	25.384	1,243,235
2024-01-18	55.720	57.540	53.940	55.850	25.558	1,231,677
2024-01-17	58.980	59.270	55.500	55.720	25.498	1,727,285
2024-01-16	60.120	61.460	57.890	58.970	26.985	1,610,544
2024-01-15	62.070	62.070	62.070	62.070	28.404	0
2024-01-12	64.210	65.760	62.020	62.070	28.404	1,134,856
2024-01-11	64.000	65.350	62.510	64.800	29.653	1,331,094
2024-01-10	63.700	67.190	62.420	64.320	29.434	2,016,671
2024-01-09	64.680	66.900	64.100	64.370	29.457	632,700
2024-01-08	67.100	68.020	65.030	65.300	29.882	575,293
2024-01-05	68.150	69.660	66.980	67.290	30.793	564,685
2024-01-04	69.800	71.110	68.100	68.180	31.200	636,476
2024-01-03	72.600	73.140	69.100	69.750	31.919	865,481
2024-01-02	76.070	76.070	72.140	72.710	33.273	440,402
2023-12-29	74.500	75.800	73.860	74.980	34.312	590,862
2023-12-28	72.650	75.230	72.650	74.290	33.996	495,527
2023-12-27	71.120	74.190	71.120	74.050	33.886	375,097
2023-12-26	73.110	73.630	71.990	73.050	33.429	509,655
2023-12-25	73.700	75.230	73.180	73.920	33.827	674,819
2023-12-22	76.210	76.210	73.010	73.980	33.854	604,380
2023-12-21	75.550	76.950	74.400	76.260	34.898	689,441
2023-12-20	77.770	78.520	76.010	76.540	35.026	362,220
2023-12-19	77.390	78.800	76.330	77.770	35.589	625,211
2023-12-18	76.500	77.500	75.330	76.810	35.149	435,159
2023-12-15	77.770	78.860	76.300	76.890	35.186	795,975
2023-12-14	80.600	80.880	77.750	77.920	35.657	478,583
2023-12-13	81.700	82.590	80.080	80.570	36.870	798,147
2023-12-12	82.000	83.710	80.560	81.770	37.419	918,290
2023-12-11	79.500	82.470	78.120	82.000	37.524	1,129,727
2023-12-08	79.670	81.000	79.200	79.500	36.380	691,299
2023-12-07	81.190	81.690	79.250	79.380	36.325	608,826
2023-12-06	83.500	86.280	80.310	81.600	37.341	1,004,569
2023-12-05	85.990	87.000	83.500	83.550	38.234	607,450
2023-12-04	89.080	89.770	85.300	86.800	39.721	1,168,037
2023-12-01	85.990	91.300	84.500	89.160	40.801	569,687
2023-11-30	85.800	88.000	85.000	86.360	39.519	377,806
2023-11-29	86.450	91.500	85.000	87.090	39.853	894,064
2023-11-28	86.900	88.400	85.250	87.560	40.069	463,040
2023-11-27	83.000	88.830	82.700	87.080	39.849	1,040,706
2023-11-24	85.200	85.910	83.190	84.170	38.517	588,513
2023-11-23	84.980	87.730	83.000	86.380	39.529	841,495
2023-11-22	84.140	87.010	82.770	85.890	39.304	900,066
2023-11-21	88.990	89.100	82.490	85.000	38.897	2,180,609
2023-11-20	91.000	92.800	84.360	91.170	41.721	3,975,801
2023-11-17	80.100	89.000	79.860	87.000	39.812	3,006,929
2023-11-16	83.600	83.600	80.310	80.730	36.943	1,140,670
2023-11-15	85.550	89.700	83.220	84.100	38.485	1,347,225
2023-11-14	79.750	83.500	78.340	82.990	37.977	1,281,083
2023-11-13	83.310	85.100	79.000	79.760	36.499	1,739,414
2023-11-10	84.660	86.540	82.810	83.620	38.266	1,157,909
2023-11-09	90.500	90.870	84.060	85.200	38.989	2,545,568
2023-11-08	82.990	93.000	81.150	91.000	41.643	2,866,352
2023-11-07	88.400	88.400	81.550	84.050	38.462	1,540,175
2023-11-06	75.720	85.800	74.950	83.500	38.211	1,940,014
2023-11-03	72.000	77.780	71.480	75.720	34.650	799,095
2023-11-02	74.040	75.870	71.300	71.480	32.710	358,122
2023-11-01	74.500	76.440	73.750	74.040	33.882	336,430

← NewerPage 12 of 14 · 798 trading daysOlder →

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.