Guangdong Skychem Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 97.020 | 97.020 | 92.000 | 94.550 | 43.531 | 2,337,576 |
| 2024-10-28 | 87.520 | 94.900 | 87.000 | 94.820 | 43.655 | 3,251,835 |
| 2024-10-25 | 81.800 | 87.670 | 81.800 | 85.800 | 39.502 | 2,325,192 |
| 2024-10-24 | 83.850 | 83.850 | 79.010 | 82.300 | 37.891 | 2,215,100 |
| 2024-10-23 | 85.880 | 87.500 | 83.070 | 84.000 | 38.673 | 1,684,161 |
| 2024-10-22 | 87.300 | 88.770 | 85.000 | 86.580 | 39.861 | 1,715,726 |
| 2024-10-21 | 89.000 | 89.000 | 84.120 | 87.270 | 40.179 | 2,954,347 |
| 2024-10-18 | 80.940 | 88.800 | 80.760 | 87.400 | 40.239 | 3,593,226 |
| 2024-10-17 | 79.250 | 82.600 | 79.250 | 80.670 | 37.140 | 1,804,175 |
| 2024-10-16 | 78.620 | 80.200 | 77.020 | 79.400 | 36.556 | 1,125,194 |
| 2024-10-15 | 79.460 | 80.990 | 77.120 | 79.580 | 36.639 | 1,486,309 |
| 2024-10-14 | 76.990 | 81.000 | 75.000 | 79.460 | 36.583 | 1,607,820 |
| 2024-10-11 | 81.800 | 82.000 | 72.080 | 77.300 | 35.589 | 2,403,787 |
| 2024-10-10 | 79.880 | 83.920 | 75.160 | 81.800 | 37.661 | 1,915,151 |
| 2024-10-09 | 82.000 | 86.500 | 73.000 | 79.010 | 36.376 | 3,808,194 |
| 2024-10-08 | 88.490 | 88.490 | 75.020 | 84.400 | 38.858 | 5,055,829 |
| 2024-09-30 | 64.330 | 75.000 | 62.100 | 73.740 | 33.950 | 3,143,883 |
| 2024-09-27 | 62.000 | 64.000 | 60.300 | 63.290 | 29.139 | 1,410,854 |
| 2024-09-26 | 61.000 | 61.000 | 59.100 | 60.600 | 27.900 | 1,402,250 |
| 2024-09-25 | 59.780 | 64.000 | 59.780 | 60.110 | 27.675 | 2,359,129 |
| 2024-09-24 | 58.880 | 60.490 | 58.570 | 59.920 | 27.587 | 1,504,487 |
| 2024-09-23 | 58.760 | 59.390 | 57.310 | 58.560 | 26.961 | 806,432 |
| 2024-09-20 | 58.000 | 58.500 | 56.600 | 58.280 | 26.832 | 703,510 |
| 2024-09-19 | 58.500 | 58.650 | 56.710 | 58.200 | 26.795 | 887,844 |
| 2024-09-18 | 57.390 | 58.580 | 56.320 | 58.090 | 26.745 | 1,706,892 |
| 2024-09-13 | 58.700 | 59.290 | 57.240 | 57.900 | 26.657 | 1,243,843 |
| 2024-09-12 | 57.320 | 58.500 | 56.600 | 57.930 | 26.671 | 1,406,347 |
| 2024-09-11 | 54.100 | 57.250 | 54.100 | 57.100 | 26.289 | 2,085,658 |
| 2024-09-10 | 53.980 | 55.500 | 53.440 | 54.100 | 24.908 | 1,133,311 |
| 2024-09-09 | 53.290 | 54.300 | 52.810 | 53.440 | 24.604 | 721,488 |
| 2024-09-06 | 55.480 | 56.000 | 53.470 | 53.580 | 24.668 | 988,992 |
| 2024-09-05 | 55.350 | 56.880 | 55.180 | 55.760 | 25.672 | 779,439 |
| 2024-09-04 | 54.130 | 56.580 | 54.130 | 55.880 | 25.727 | 1,209,769 |
| 2024-09-03 | 53.600 | 55.760 | 53.600 | 55.230 | 25.428 | 1,241,410 |
| 2024-09-02 | 54.800 | 55.500 | 53.390 | 53.690 | 24.719 | 1,459,316 |
| 2024-08-30 | 53.520 | 55.360 | 53.180 | 54.840 | 25.248 | 1,107,202 |
| 2024-08-29 | 53.700 | 54.880 | 51.510 | 53.620 | 24.687 | 1,594,494 |
| 2024-08-28 | 51.660 | 54.280 | 51.520 | 53.670 | 24.710 | 1,267,640 |
| 2024-08-27 | 50.890 | 52.250 | 50.540 | 51.910 | 23.899 | 886,712 |
| 2024-08-26 | 54.000 | 54.500 | 51.020 | 51.170 | 23.559 | 1,976,373 |
| 2024-08-23 | 51.790 | 54.450 | 51.380 | 54.280 | 24.990 | 1,627,755 |
| 2024-08-22 | 51.750 | 52.800 | 51.500 | 52.120 | 23.996 | 971,371 |
| 2024-08-21 | 50.640 | 52.130 | 50.640 | 51.680 | 23.793 | 680,194 |
| 2024-08-20 | 51.130 | 52.390 | 50.700 | 51.170 | 23.559 | 841,702 |
| 2024-08-19 | 51.410 | 52.000 | 51.100 | 51.360 | 23.646 | 736,596 |
| 2024-08-16 | 51.210 | 52.510 | 51.100 | 51.410 | 23.669 | 1,005,071 |
| 2024-08-15 | 50.510 | 52.400 | 50.380 | 51.590 | 23.752 | 1,014,672 |
| 2024-08-14 | 52.080 | 52.980 | 50.860 | 51.150 | 23.549 | 1,586,993 |
| 2024-08-13 | 52.750 | 53.020 | 51.300 | 52.050 | 23.964 | 1,650,488 |
| 2024-08-12 | 52.200 | 53.500 | 51.530 | 52.120 | 23.996 | 1,428,768 |
| 2024-08-09 | 50.370 | 54.980 | 49.800 | 52.460 | 24.152 | 3,428,331 |
| 2024-08-08 | 49.500 | 51.450 | 48.810 | 50.150 | 23.089 | 1,091,918 |
| 2024-08-07 | 50.730 | 51.050 | 49.610 | 49.950 | 22.997 | 1,753,798 |
| 2024-08-06 | 50.000 | 51.180 | 49.410 | 51.180 | 23.563 | 1,542,460 |
| 2024-08-05 | 48.670 | 51.580 | 48.600 | 49.680 | 22.873 | 2,257,787 |
| 2024-08-02 | 49.910 | 50.800 | 49.310 | 49.590 | 22.831 | 1,525,457 |
| 2024-08-01 | 48.020 | 51.290 | 48.020 | 50.490 | 23.246 | 2,981,939 |
| 2024-07-31 | 45.030 | 49.360 | 44.530 | 48.310 | 22.242 | 3,413,201 |
| 2024-07-30 | 47.130 | 47.790 | 46.380 | 47.230 | 21.745 | 1,088,075 |
| 2024-07-29 | 46.530 | 47.800 | 45.770 | 47.040 | 21.657 | 961,865 |
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.