Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.320	12.380	12.060	12.140	12.051	14,057,501
2026-01-19	12.550	12.550	12.280	12.300	12.210	14,777,142
2026-01-16	12.590	12.640	12.220	12.570	12.478	17,942,511
2026-01-15	12.670	12.780	12.490	12.550	12.458	17,040,300
2026-01-14	12.530	12.980	12.500	12.750	12.656	26,947,715
2026-01-13	12.940	12.950	12.480	12.550	12.458	22,586,961
2026-01-12	12.590	12.980	12.590	12.920	12.825	30,714,278
2026-01-09	12.400	12.510	12.280	12.510	12.418	17,670,782
2026-01-08	12.280	12.390	12.200	12.350	12.259	12,138,289
2026-01-07	12.500	12.500	12.190	12.280	12.190	19,491,102
2026-01-06	12.600	12.770	12.460	12.510	12.418	23,843,273
2026-01-05	11.810	12.700	11.780	12.640	12.547	40,887,378
2025-12-31	11.750	11.850	11.690	11.780	11.694	10,896,802
2025-12-30	11.730	11.870	11.660	11.710	11.624	11,505,985
2025-12-29	11.550	11.850	11.520	11.730	11.644	16,861,691
2025-12-26	11.550	11.690	11.500	11.610	11.525	10,228,403
2025-12-25	11.590	11.720	11.550	11.590	11.505	11,896,814
2025-12-24	11.250	11.680	11.210	11.640	11.555	25,177,088
2025-12-23	11.500	11.600	11.250	11.260	11.177	28,033,233
2025-12-22	11.350	12.010	11.310	11.740	11.654	27,983,019
2025-12-19	11.340	11.400	11.300	11.350	11.267	9,198,330
2025-12-18	11.190	11.380	11.120	11.300	11.217	8,428,300
2025-12-17	11.200	11.300	10.970	11.250	11.167	13,004,039
2025-12-16	11.370	11.390	11.210	11.220	11.138	8,908,564
2025-12-15	11.350	11.500	11.240	11.360	11.277	8,731,570
2025-12-12	11.500	11.570	11.360	11.420	11.336	8,689,157
2025-12-11	11.830	11.840	11.460	11.470	11.386	13,036,557
2025-12-10	11.760	11.830	11.630	11.800	11.713	9,331,084
2025-12-09	11.910	11.970	11.790	11.800	11.713	9,354,611
2025-12-08	11.970	12.160	11.940	11.950	11.862	12,625,487
2025-12-05	11.900	12.010	11.750	11.960	11.872	10,398,254
2025-12-04	12.030	12.110	11.780	11.920	11.833	8,535,715
2025-12-03	12.280	12.310	11.980	12.030	11.942	11,045,907
2025-12-02	12.430	12.430	12.270	12.310	12.220	10,317,813
2025-12-01	12.430	12.470	12.230	12.470	12.379	17,138,325
2025-11-28	12.430	12.650	12.330	12.460	12.369	15,801,039
2025-11-27	11.880	12.590	11.850	12.420	12.329	27,546,719
2025-11-26	11.960	12.160	11.850	11.900	11.813	14,373,814
2025-11-25	11.830	12.030	11.800	11.950	11.862	14,566,000
2025-11-24	11.630	11.860	11.550	11.800	11.713	10,447,670
2025-11-21	11.800	11.980	11.540	11.550	11.465	13,513,465
2025-11-20	12.090	12.130	11.890	11.910	11.823	9,147,711
2025-11-19	12.240	12.250	11.970	12.010	11.922	10,535,098
2025-11-18	12.290	12.290	12.150	12.250	12.160	9,033,500
2025-11-17	12.150	12.360	12.030	12.320	12.230	12,464,518
2025-11-14	12.520	12.550	12.200	12.200	12.111	18,636,472
2025-11-13	12.500	12.620	12.400	12.550	12.458	11,606,022
2025-11-12	12.630	12.680	12.400	12.540	12.448	14,054,406
2025-11-11	12.750	12.840	12.550	12.630	12.537	17,453,431
2025-11-10	12.800	13.010	12.700	12.750	12.656	14,440,006
2025-11-07	13.100	13.120	12.740	12.790	12.696	20,698,472
2025-11-06	13.480	13.590	13.100	13.140	13.044	25,041,992
2025-11-05	13.270	13.620	13.220	13.550	13.451	14,446,477
2025-11-04	13.790	13.790	13.330	13.420	13.322	21,102,840
2025-11-03	13.590	13.900	13.500	13.800	13.699	23,846,899
2025-10-31	13.270	13.680	13.260	13.600	13.500	23,111,648
2025-10-30	13.570	13.570	13.250	13.260	13.163	17,605,579
2025-10-29	13.380	13.760	13.180	13.650	13.550	30,259,110
2025-10-28	12.920	13.440	12.820	13.260	13.163	23,663,158
2025-10-27	13.520	13.570	12.980	13.020	12.924	32,846,517

← NewerPage 4 of 5 · 244 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.