Guangdong Skychem Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	77.860	78.980	74.330	75.890	34.728	482,666
2023-10-30	74.090	79.070	72.300	78.190	35.781	1,072,692
2023-10-27	70.040	75.000	68.870	73.410	33.593	660,650
2023-10-26	69.520	71.500	68.600	70.260	32.152	375,840
2023-10-25	72.930	72.930	70.660	71.200	32.582	312,177
2023-10-24	70.410	74.590	67.880	71.920	32.912	794,087
2023-10-23	70.980	71.580	68.310	68.940	31.548	850,677
2023-10-20	75.150	76.680	71.290	71.880	32.893	781,146
2023-10-19	73.000	79.090	72.320	77.050	35.259	1,553,909
2023-10-18	71.990	79.990	70.510	76.510	35.012	2,063,837
2023-10-17	71.770	71.770	69.060	70.310	32.175	508,061
2023-10-16	75.100	75.100	70.900	71.990	32.944	776,615
2023-10-13	75.060	77.590	72.300	75.060	34.348	1,072,174
2023-10-12	71.990	75.880	69.290	75.420	34.513	1,565,258
2023-10-11	70.000	72.510	69.120	69.810	31.946	751,270
2023-10-10	70.070	71.070	68.370	68.870	31.516	540,222
2023-10-09	73.000	73.480	70.280	70.690	32.349	538,141
2023-09-28	70.970	73.440	68.890	72.760	33.296	637,282
2023-09-27	75.000	75.000	70.350	70.440	32.234	1,144,101
2023-09-26	70.300	74.960	68.230	74.500	34.092	1,145,790
2023-09-25	69.450	71.000	67.550	70.030	32.047	799,953
2023-09-22	69.280	69.980	66.660	69.500	31.804	692,744
2023-09-21	67.380	69.810	66.980	68.280	31.246	763,918
2023-09-20	68.330	69.040	66.670	67.380	30.834	488,391
2023-09-19	68.750	69.490	67.600	68.330	31.269	460,609
2023-09-18	68.580	72.800	68.060	68.920	31.539	1,039,868
2023-09-15	74.060	74.060	70.050	70.670	32.339	1,203,318
2023-09-14	77.880	79.100	72.900	74.070	33.895	1,043,152
2023-09-13	78.000	78.550	75.000	77.850	35.625	817,362
2023-09-12	81.200	81.580	77.790	78.110	35.744	918,100
2023-09-11	80.560	82.490	78.020	81.820	37.442	1,107,280
2023-09-08	78.930	81.670	78.330	80.320	36.755	904,763
2023-09-07	82.760	85.500	80.000	80.000	36.609	1,038,340
2023-09-06	83.000	84.500	78.230	82.750	37.867	1,556,774
2023-09-05	76.570	83.800	76.570	80.400	36.792	1,508,050
2023-09-04	79.990	79.990	76.220	77.200	35.328	1,118,613
2023-09-01	81.600	83.800	78.520	78.980	36.142	1,217,184
2023-08-31	85.000	85.540	82.210	83.750	38.325	1,039,284
2023-08-30	84.510	85.470	82.000	84.960	38.879	1,826,949
2023-08-29	73.900	82.950	73.710	80.510	36.842	1,514,240
2023-08-28	79.190	81.560	74.320	76.720	35.108	1,431,246
2023-08-25	63.980	81.000	63.980	74.320	34.010	1,739,366
2023-08-24	80.600	83.980	79.200	79.970	36.595	1,529,772
2023-08-23	83.140	83.140	79.580	80.000	36.609	1,050,365
2023-08-22	86.300	87.100	81.780	83.140	38.046	919,340
2023-08-21	83.600	87.290	81.900	86.130	39.414	1,195,011
2023-08-18	81.510	89.000	81.510	83.600	38.256	1,991,948
2023-08-17	85.470	85.470	79.590	82.000	37.524	2,370,165
2023-08-16	83.020	85.140	83.020	83.790	38.343	510,385
2023-08-15	87.320	87.320	82.400	85.420	39.089	944,585
2023-08-14	85.200	88.660	85.000	87.320	39.959	673,224
2023-08-11	90.000	90.000	86.000	86.600	39.629	845,334
2023-08-10	89.010	91.650	88.000	89.890	41.135	635,984
2023-08-09	88.500	91.810	88.240	90.200	41.277	906,809
2023-08-08	93.890	93.910	89.500	89.500	40.956	828,491
2023-08-07	91.860	93.600	89.680	92.980	42.549	1,114,489
2023-08-04	89.100	93.100	88.220	92.460	42.311	1,183,219
2023-08-03	94.800	95.490	89.510	90.100	41.231	1,579,165
2023-08-02	88.090	95.800	87.130	95.600	43.748	2,458,104
2023-08-01	88.870	93.000	86.000	89.760	41.075	1,233,906

← NewerPage 13 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.