Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.310	12.870	12.280	12.840	12.746	40,501,371
2026-04-21	12.750	12.930	12.360	12.370	12.279	48,606,657
2026-04-20	12.180	12.300	12.050	12.160	12.071	17,726,845
2026-04-17	11.860	12.250	11.820	12.190	12.101	16,286,466
2026-04-16	11.910	12.010	11.720	11.930	11.842	16,055,200
2026-04-15	11.970	12.070	11.780	11.920	11.833	11,014,668
2026-04-14	11.900	12.050	11.840	11.930	11.842	11,238,200
2026-04-13	11.920	12.080	11.810	11.860	11.773	13,551,175
2026-04-10	12.020	12.270	12.000	12.000	11.912	23,408,384
2026-04-09	11.600	12.280	11.540	11.980	11.892	38,768,676
2026-04-08	11.000	11.670	10.950	11.540	11.455	23,667,139
2026-04-07	10.600	10.980	10.600	10.880	10.800	8,929,400
2026-04-03	10.660	10.720	10.510	10.600	10.522	8,978,302
2026-04-02	10.860	10.900	10.510	10.590	10.512	10,171,200
2026-04-01	11.110	11.120	10.840	10.910	10.830	9,795,900
2026-03-31	10.950	11.200	10.890	10.930	10.850	16,106,762
2026-03-30	10.700	11.040	10.150	10.990	10.909	36,531,890
2026-03-27	10.620	11.100	10.570	11.080	10.999	15,855,259
2026-03-26	10.760	10.870	10.640	10.700	10.622	7,671,300
2026-03-25	10.560	10.820	10.560	10.770	10.691	8,631,605
2026-03-24	10.400	10.550	10.230	10.550	10.473	11,410,756
2026-03-23	10.600	10.630	10.110	10.240	10.165	16,863,800
2026-03-20	11.190	11.220	10.800	10.800	10.721	11,705,611
2026-03-19	11.170	11.210	11.010	11.080	10.999	10,270,162
2026-03-18	11.200	11.320	11.080	11.280	11.197	9,174,607
2026-03-17	11.190	11.400	11.100	11.130	11.048	14,409,995
2026-03-16	11.050	11.160	10.960	11.150	11.068	8,025,793
2026-03-13	11.220	11.280	11.040	11.070	10.989	8,559,135
2026-03-12	11.230	11.310	11.090	11.120	11.038	8,623,467
2026-03-11	11.190	11.400	11.170	11.280	11.197	12,104,900
2026-03-10	11.100	11.220	11.040	11.180	11.098	9,926,353
2026-03-09	10.890	11.070	10.700	11.000	10.919	12,330,355
2026-03-06	11.000	11.110	10.980	11.070	10.989	8,973,400
2026-03-05	10.890	11.200	10.830	11.030	10.949	16,161,971
2026-03-04	10.810	10.870	10.630	10.670	10.592	14,012,859
2026-03-03	11.430	11.490	10.880	10.900	10.820	20,576,581
2026-03-02	11.720	11.860	11.300	11.390	11.306	18,719,389
2026-02-27	11.940	11.940	11.740	11.880	11.793	10,261,806
2026-02-26	11.860	11.970	11.780	11.950	11.862	10,930,800
2026-02-25	11.870	12.000	11.790	11.850	11.763	11,294,600
2026-02-24	12.000	12.190	11.780	11.850	11.763	11,908,793
2026-02-13	11.940	12.040	11.870	11.870	11.783	9,171,400
2026-02-12	12.120	12.180	11.940	11.960	11.872	9,182,600
2026-02-11	12.190	12.290	12.120	12.150	12.061	11,892,807
2026-02-10	11.920	12.330	11.860	12.200	12.111	19,595,869
2026-02-09	11.760	11.910	11.740	11.890	11.803	12,174,952
2026-02-06	11.630	11.780	11.500	11.630	11.545	9,361,001
2026-02-05	11.630	11.790	11.600	11.690	11.604	9,970,482
2026-02-04	11.650	11.700	11.520	11.690	11.604	11,158,952
2026-02-03	11.580	11.790	11.570	11.680	11.594	12,940,602
2026-02-02	11.600	11.820	11.450	11.480	11.396	15,877,863
2026-01-30	11.760	11.810	11.530	11.620	11.535	12,754,517
2026-01-29	11.700	12.000	11.520	11.750	11.664	15,288,137
2026-01-28	11.840	12.020	11.770	11.770	11.684	13,300,624
2026-01-27	11.870	11.950	11.600	11.900	11.813	14,779,853
2026-01-26	12.400	12.450	11.770	11.900	11.813	27,214,708
2026-01-23	12.260	12.440	12.180	12.400	12.309	19,663,542
2026-01-22	12.410	12.430	12.130	12.300	12.210	23,179,198
2026-01-21	12.730	13.130	12.240	12.300	12.210	39,036,410
2026-01-20	12.320	12.380	12.060	12.140	12.051	14,057,501

← NewerPage 3 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.