Guangdong Skychem Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 79.010 | 80.000 | 77.410 | 78.380 | 52.325 | 518,414 |
| 2025-01-21 | 78.790 | 80.280 | 77.340 | 79.660 | 53.179 | 797,467 |
| 2025-01-20 | 75.930 | 79.990 | 75.930 | 77.960 | 52.044 | 936,149 |
| 2025-01-17 | 76.800 | 77.900 | 67.000 | 77.080 | 51.457 | 817,355 |
| 2025-01-16 | 79.350 | 79.960 | 76.400 | 76.800 | 51.270 | 893,016 |
| 2025-01-15 | 82.500 | 82.600 | 78.600 | 79.010 | 52.745 | 928,183 |
| 2025-01-14 | 80.660 | 81.600 | 78.220 | 81.600 | 54.474 | 1,306,850 |
| 2025-01-13 | 84.500 | 84.950 | 78.950 | 80.200 | 53.540 | 2,113,246 |
| 2025-01-10 | 73.530 | 83.920 | 73.530 | 81.640 | 54.501 | 2,828,946 |
| 2025-01-09 | 74.000 | 77.340 | 72.890 | 73.140 | 48.827 | 1,361,313 |
| 2025-01-08 | 69.250 | 74.670 | 69.240 | 73.760 | 49.241 | 1,154,609 |
| 2025-01-07 | 70.000 | 71.700 | 68.230 | 71.700 | 47.865 | 1,091,359 |
| 2025-01-06 | 79.000 | 79.970 | 68.100 | 70.060 | 46.770 | 2,197,116 |
| 2025-01-03 | 117.50 | 119.50 | 113.00 | 114.05 | 52.508 | 1,002,651 |
| 2025-01-02 | 117.00 | 119.98 | 113.35 | 117.70 | 54.189 | 1,194,762 |
| 2024-12-31 | 117.30 | 118.36 | 115.60 | 116.50 | 53.636 | 749,079 |
| 2024-12-30 | 120.00 | 121.79 | 116.50 | 117.30 | 54.005 | 994,532 |
| 2024-12-27 | 120.20 | 121.90 | 116.03 | 120.00 | 55.248 | 1,104,341 |
| 2024-12-26 | 125.00 | 125.17 | 118.35 | 118.49 | 54.553 | 1,596,896 |
| 2024-12-25 | 125.00 | 127.74 | 122.01 | 124.55 | 57.343 | 1,061,779 |
| 2024-12-24 | 134.62 | 135.00 | 123.01 | 126.18 | 58.093 | 1,761,151 |
| 2024-12-23 | 128.19 | 137.48 | 126.52 | 132.00 | 60.773 | 1,858,948 |
| 2024-12-20 | 129.14 | 130.69 | 125.40 | 128.22 | 59.032 | 1,436,693 |
| 2024-12-19 | 125.99 | 128.50 | 122.70 | 128.20 | 59.023 | 1,276,473 |
| 2024-12-18 | 123.60 | 128.40 | 120.01 | 126.30 | 58.148 | 1,429,695 |
| 2024-12-17 | 125.00 | 128.00 | 120.63 | 122.90 | 56.583 | 1,334,281 |
| 2024-12-16 | 122.55 | 127.50 | 121.15 | 125.50 | 57.780 | 1,659,369 |
| 2024-12-13 | 122.88 | 122.88 | 118.80 | 120.99 | 55.704 | 706,902 |
| 2024-12-12 | 122.39 | 123.26 | 119.60 | 122.30 | 56.307 | 698,800 |
| 2024-12-11 | 124.00 | 127.10 | 120.50 | 120.95 | 55.685 | 1,237,406 |
| 2024-12-10 | 127.88 | 128.30 | 122.20 | 124.29 | 57.223 | 1,401,470 |
| 2024-12-09 | 121.61 | 124.68 | 120.07 | 123.00 | 56.629 | 776,168 |
| 2024-12-06 | 121.53 | 124.30 | 119.10 | 121.00 | 55.708 | 1,037,485 |
| 2024-12-05 | 122.38 | 124.49 | 119.38 | 121.53 | 55.952 | 934,347 |
| 2024-12-04 | 119.89 | 129.00 | 119.01 | 122.02 | 56.178 | 1,737,171 |
| 2024-12-03 | 125.00 | 125.37 | 119.00 | 119.01 | 54.792 | 1,245,221 |
| 2024-12-02 | 123.82 | 125.27 | 120.27 | 125.27 | 57.674 | 1,366,609 |
| 2024-11-29 | 116.88 | 125.01 | 113.00 | 123.05 | 56.652 | 2,009,411 |
| 2024-11-28 | 118.00 | 120.88 | 115.10 | 116.46 | 53.618 | 1,683,906 |
| 2024-11-27 | 121.00 | 121.00 | 113.67 | 118.19 | 54.414 | 1,822,690 |
| 2024-11-26 | 126.24 | 127.49 | 120.56 | 122.74 | 56.509 | 1,184,137 |
| 2024-11-25 | 125.28 | 129.61 | 122.00 | 127.51 | 58.705 | 1,160,869 |
| 2024-11-22 | 128.80 | 130.96 | 124.00 | 125.77 | 57.904 | 1,713,868 |
| 2024-11-21 | 127.00 | 127.96 | 123.02 | 126.90 | 58.424 | 1,605,674 |
| 2024-11-20 | 119.99 | 124.88 | 117.20 | 124.26 | 57.209 | 1,954,282 |
| 2024-11-19 | 113.32 | 118.63 | 112.23 | 118.56 | 54.585 | 2,916,154 |
| 2024-11-18 | 126.33 | 126.33 | 110.00 | 112.53 | 51.809 | 3,547,657 |
| 2024-11-15 | 140.37 | 142.37 | 127.00 | 128.90 | 59.345 | 2,492,672 |
| 2024-11-14 | 139.77 | 146.78 | 136.89 | 141.90 | 65.330 | 1,895,616 |
| 2024-11-13 | 132.90 | 138.50 | 132.03 | 138.00 | 63.535 | 1,467,130 |
| 2024-11-12 | 132.97 | 132.99 | 128.00 | 132.90 | 61.187 | 1,653,542 |
| 2024-11-11 | 129.00 | 132.52 | 124.21 | 132.52 | 61.012 | 2,326,726 |
| 2024-11-08 | 130.02 | 138.88 | 126.50 | 128.27 | 59.055 | 2,583,471 |
| 2024-11-07 | 118.00 | 131.79 | 114.02 | 127.68 | 58.784 | 2,693,538 |
| 2024-11-06 | 113.00 | 120.49 | 108.30 | 117.83 | 54.249 | 2,589,832 |
| 2024-11-05 | 102.00 | 109.89 | 101.87 | 108.30 | 49.861 | 2,432,569 |
| 2024-11-04 | 106.00 | 106.00 | 97.000 | 101.51 | 46.735 | 2,052,446 |
| 2024-11-01 | 110.01 | 112.21 | 98.210 | 102.90 | 47.375 | 3,692,787 |
| 2024-10-31 | 97.730 | 113.90 | 97.730 | 109.00 | 50.183 | 3,052,963 |
| 2024-10-30 | 96.000 | 99.600 | 92.140 | 99.100 | 45.625 | 2,330,738 |
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.