Guangdong Skychem Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	50.150	51.880	47.700	49.450	49.414	3,971,872
2025-07-23	46.230	49.380	46.010	48.800	48.764	3,908,622
2025-07-22	46.620	46.790	45.660	46.290	46.256	1,280,457
2025-07-21	45.440	46.930	45.440	46.620	46.586	1,589,169
2025-07-18	46.670	46.670	45.040	45.640	45.607	2,116,914
2025-07-17	44.100	46.700	44.020	46.430	46.396	3,205,884
2025-07-16	44.050	44.400	43.790	44.160	44.128	1,128,918
2025-07-15	44.800	45.440	43.850	44.050	44.018	1,359,452
2025-07-14	44.650	44.800	43.500	44.100	44.068	1,141,779
2025-07-11	43.490	45.500	43.200	44.540	44.507	1,809,815
2025-07-10	44.180	44.360	42.830	43.180	43.148	923,701
2025-07-09	45.670	45.730	44.100	44.180	44.148	1,015,720
2025-07-08	43.160	45.970	42.610	45.650	45.617	2,295,330
2025-07-07	41.800	43.760	41.310	43.030	42.998	1,158,023
2025-07-04	42.590	42.790	41.820	41.890	41.859	760,242
2025-07-03	42.670	42.880	41.670	42.550	42.519	887,415
2025-07-02	44.280	44.400	42.380	42.670	42.639	1,615,124
2025-07-01	44.300	45.450	44.060	44.500	44.467	1,580,132
2025-06-30	45.180	45.520	44.200	44.200	44.168	1,096,513
2025-06-27	44.440	45.200	43.800	45.180	45.147	1,718,849
2025-06-26	45.000	45.340	43.960	44.470	44.437	1,185,191
2025-06-25	45.330	46.090	44.520	45.000	44.967	1,536,460
2025-06-24	45.110	45.740	44.710	44.950	44.917	786,122
2025-06-23	44.350	45.240	44.100	44.960	44.927	598,227
2025-06-20	45.960	47.490	44.600	44.620	44.587	1,178,516
2025-06-19	45.900	47.780	45.620	46.000	45.966	1,293,361
2025-06-18	43.640	45.900	42.820	45.870	45.836	1,379,015
2025-06-17	43.780	44.130	43.100	43.610	43.578	472,452
2025-06-16	43.760	44.800	42.510	43.660	43.628	989,506
2025-06-13	44.500	44.790	42.360	43.900	43.868	1,032,321
2025-06-12	63.610	65.490	62.800	65.490	43.720	1,002,512
2025-06-11	62.990	64.490	62.300	63.720	42.538	825,086
2025-06-10	65.310	65.330	62.200	62.650	41.824	1,128,152
2025-06-09	66.300	67.500	64.920	65.210	43.533	1,102,869
2025-06-06	66.270	66.600	64.880	66.460	44.367	640,248
2025-06-05	67.400	67.410	65.000	66.430	44.347	997,946
2025-06-04	63.950	66.360	63.950	66.300	44.260	928,652
2025-06-03	62.950	64.660	62.080	64.440	43.019	1,017,120
2025-05-30	61.050	63.390	61.050	62.950	42.024	1,476,919
2025-05-29	60.310	62.940	59.620	61.700	41.190	1,481,293
2025-05-28	63.680	63.680	60.030	60.200	40.188	1,042,046
2025-05-27	63.880	65.110	62.270	62.600	41.790	1,031,543
2025-05-26	65.650	66.240	62.600	64.410	42.999	1,059,758
2025-05-23	67.130	67.570	66.050	66.050	44.094	877,575
2025-05-22	67.300	68.170	65.650	65.990	44.053	1,709,794
2025-05-21	67.620	67.860	66.020	67.290	44.921	898,924
2025-05-20	67.010	69.160	66.800	67.980	45.382	1,010,498
2025-05-19	66.680	68.540	66.200	67.170	44.841	972,822
2025-05-16	67.780	68.900	66.640	66.980	44.714	1,035,815
2025-05-15	68.000	70.000	67.010	67.850	45.295	924,425
2025-05-14	71.000	71.080	68.500	68.880	45.983	1,434,391
2025-05-13	73.000	73.430	71.040	71.040	47.425	750,843
2025-05-12	74.070	74.250	72.000	72.080	48.119	1,196,049
2025-05-09	74.990	76.330	72.370	74.780	49.921	1,903,543
2025-05-08	74.030	74.570	72.560	74.570	49.781	1,114,782
2025-05-07	76.110	76.450	72.800	73.490	49.060	1,314,533
2025-05-06	73.260	75.180	72.560	74.500	49.734	1,138,038
2025-04-30	73.000	74.100	71.810	73.000	48.733	1,084,228
2025-04-29	74.000	74.440	72.000	72.330	48.286	1,067,827
2025-04-28	74.600	74.600	71.500	74.190	49.527	1,494,793

← NewerPage 6 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.