Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.600	9.880	9.320	9.840	9.840	30,040,404
2026-07-20	10.010	10.230	9.300	9.600	9.600	37,657,586
2026-07-17	10.750	10.990	9.920	9.990	9.990	41,419,887
2026-07-16	10.400	11.240	10.320	10.850	10.850	43,236,129
2026-07-15	10.520	10.770	10.350	10.530	10.530	42,972,719
2026-07-14	11.010	11.110	10.400	10.520	10.520	74,575,875
2026-07-13	12.470	12.520	11.560	11.560	11.560	51,320,500
2026-07-10	11.680	12.840	11.680	12.840	12.840	38,751,289
2026-07-09	11.290	12.010	10.950	11.670	11.670	42,450,410
2026-07-08	11.660	12.050	11.300	11.340	11.340	34,471,242
2026-07-07	12.130	12.650	11.670	11.700	11.700	29,945,570
2026-07-06	12.970	13.060	11.900	12.210	12.210	33,319,906
2026-07-03	13.300	13.320	12.510	12.910	12.910	31,458,984
2026-07-02	13.320	13.730	13.200	13.290	13.290	31,952,439
2026-07-01	13.260	13.750	13.040	13.390	13.390	34,506,125
2026-06-30	12.560	13.390	12.500	13.250	13.250	40,709,574
2026-06-29	12.250	12.850	12.150	12.600	12.600	37,108,629
2026-06-26	12.120	12.600	11.880	12.240	12.240	28,010,184
2026-06-25	12.100	12.380	11.720	12.240	12.240	26,522,271
2026-06-24	12.390	12.480	11.980	12.100	12.100	26,127,068
2026-06-23	12.680	13.070	12.360	12.470	12.470	34,515,184
2026-06-22	12.420	13.030	11.970	12.950	12.950	43,089,289
2026-06-18	12.110	12.760	11.930	12.300	12.300	33,880,480
2026-06-17	11.490	12.230	11.380	12.150	12.150	33,129,770
2026-06-16	10.820	11.770	10.750	11.570	11.570	37,869,922
2026-06-15	10.090	10.990	10.090	10.900	10.820	25,731,529
2026-06-12	10.190	10.280	9.990	10.090	10.016	14,482,300
2026-06-11	10.480	10.500	9.940	10.040	9.966	19,009,776
2026-06-10	10.580	10.770	10.180	10.510	10.433	21,176,567
2026-06-09	10.880	10.990	10.500	10.630	10.552	14,596,974
2026-06-08	11.000	11.180	10.700	10.890	10.810	17,313,315
2026-06-05	11.000	11.360	10.820	11.100	11.019	11,871,004
2026-06-04	11.240	11.350	10.900	10.990	10.909	11,081,002
2026-06-03	11.450	11.530	11.220	11.290	11.207	11,102,400
2026-06-02	11.730	11.890	11.350	11.390	11.306	14,774,660
2026-06-01	11.450	11.920	11.430	11.680	11.594	16,392,776
2026-05-29	11.920	12.030	11.400	11.510	11.426	15,319,118
2026-05-28	11.520	11.970	11.480	11.830	11.743	11,215,505
2026-05-27	12.040	12.190	11.690	11.780	11.694	13,463,597
2026-05-26	12.410	12.410	11.960	12.060	11.972	20,864,100
2026-05-25	12.500	12.670	12.260	12.590	12.498	16,827,991
2026-05-22	12.570	12.700	12.250	12.480	12.388	18,477,700
2026-05-21	12.840	13.220	12.560	12.560	12.468	24,093,500
2026-05-20	12.600	13.000	12.520	12.840	12.746	24,451,485
2026-05-19	12.230	12.600	12.160	12.580	12.488	12,203,258
2026-05-18	12.250	12.330	12.060	12.200	12.111	13,554,900
2026-05-15	12.420	12.570	12.210	12.300	12.210	12,856,000
2026-05-14	12.700	12.740	12.370	12.400	12.309	14,092,855
2026-05-13	12.660	12.760	12.590	12.680	12.587	11,561,360
2026-05-12	12.920	12.940	12.600	12.670	12.577	13,675,569
2026-05-11	12.970	13.120	12.830	12.900	12.805	15,398,863
2026-05-08	12.820	13.220	12.690	12.970	12.875	16,109,080
2026-05-07	12.870	12.980	12.820	12.860	12.766	12,782,800
2026-05-06	12.700	13.000	12.700	12.860	12.766	21,625,523
2026-04-30	12.680	12.760	12.580	12.690	12.597	14,244,378
2026-04-29	12.690	12.810	12.580	12.680	12.587	14,079,117
2026-04-28	12.910	13.010	12.680	12.770	12.676	19,142,465
2026-04-27	12.620	13.080	12.520	13.010	12.915	31,490,461
2026-04-24	12.620	12.840	12.510	12.620	12.527	19,081,424
2026-04-23	12.780	13.030	12.550	12.660	12.567	22,615,550

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0800 CNY
2025-06-13	0.0500 CNY
2025-01-22	0.0800 CNY
2024-06-13	0.1500 CNY
2023-05-18	0.2000 CNY
2022-05-06	0.1000 CNY
2021-06-10	0.1000 CNY
2020-06-11	0.1000 CNY
2019-09-26	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.