Guangdong Skychem Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 88.870 | 93.000 | 86.000 | 89.760 | 41.075 | 1,233,906 |
| 2023-07-31 | 93.720 | 93.720 | 87.130 | 89.790 | 41.089 | 1,262,304 |
| 2023-07-28 | 93.110 | 93.110 | 88.900 | 90.690 | 41.501 | 1,564,621 |
| 2023-07-27 | 94.450 | 95.950 | 92.000 | 93.110 | 42.608 | 786,599 |
| 2023-07-26 | 96.500 | 98.900 | 94.000 | 95.000 | 43.473 | 1,535,240 |
| 2023-07-25 | 96.200 | 99.890 | 95.220 | 98.080 | 44.883 | 2,176,667 |
| 2023-07-24 | 92.080 | 96.000 | 91.020 | 94.500 | 43.244 | 1,617,207 |
| 2023-07-21 | 99.020 | 100.76 | 93.010 | 93.990 | 43.011 | 3,050,753 |
| 2023-07-20 | 96.050 | 102.00 | 94.610 | 99.400 | 45.487 | 3,194,478 |
| 2023-07-19 | 93.930 | 101.75 | 93.930 | 96.910 | 44.347 | 3,551,419 |
| 2023-07-18 | 95.460 | 103.02 | 94.610 | 94.880 | 43.418 | 4,109,487 |
| 2023-07-17 | 96.950 | 99.980 | 95.000 | 96.440 | 44.132 | 4,365,387 |
| 2023-07-14 | 103.81 | 103.81 | 94.000 | 97.920 | 44.809 | 8,142,386 |
| 2023-07-13 | 91.670 | 103.02 | 91.670 | 103.02 | 47.143 | 8,238,559 |
| 2023-07-12 | 88.510 | 95.380 | 85.730 | 92.300 | 42.238 | 8,624,733 |
| 2023-07-11 | 88.380 | 99.900 | 88.000 | 91.190 | 41.730 | 11,229,989 |
| 2023-07-10 | 87.300 | 94.800 | 77.000 | 87.110 | 39.863 | 21,035,016 |
| 2023-07-07 | 56,409.38 | 56,409.38 | 56,409.38 | 56,409.38 | 25,813.62 | 0 |
| 2023-07-06 | 56,409.38 | 56,409.38 | 56,409.38 | 56,409.38 | 25,813.62 | 0 |
← NewerPage 14 of 14 · 799 trading days
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.