Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.400	13.740	13.360	13.500	13.401	21,648,044
2025-10-23	13.320	13.530	13.240	13.430	13.331	13,225,302
2025-10-22	13.260	13.420	13.150	13.380	13.282	13,515,629
2025-10-21	13.170	13.470	13.050	13.340	13.242	18,541,879
2025-10-20	13.030	13.270	13.010	13.120	13.024	14,944,259
2025-10-17	13.450	13.480	12.850	12.850	12.756	22,699,698
2025-10-16	13.400	13.930	12.980	13.560	13.461	29,969,872
2025-10-15	13.270	13.480	13.100	13.400	13.302	19,652,125
2025-10-14	13.750	14.040	13.150	13.300	13.202	27,145,802
2025-10-13	13.450	13.880	13.380	13.650	13.550	28,318,337
2025-10-10	13.560	14.190	13.400	14.040	13.937	41,222,375
2025-10-09	13.680	13.890	13.530	13.580	13.480	26,208,000
2025-09-30	13.560	13.730	13.300	13.550	13.451	22,896,901
2025-09-29	13.500	13.750	13.220	13.430	13.331	24,805,344
2025-09-26	14.310	14.320	13.600	13.620	13.520	39,347,099
2025-09-25	14.600	14.860	14.380	14.410	14.304	44,216,176
2025-09-24	14.300	14.760	14.070	14.690	14.582	58,052,835
2025-09-23	14.200	14.550	13.730	14.490	14.384	62,856,638
2025-09-22	13.620	14.500	13.510	14.300	14.195	54,476,843
2025-09-19	13.610	13.850	13.320	13.690	13.590	36,121,138
2025-09-18	14.000	14.150	13.450	13.600	13.500	53,303,935
2025-09-17	13.730	14.200	13.610	14.190	14.086	56,328,688
2025-09-16	14.000	14.100	13.510	13.760	13.659	60,464,684
2025-09-15	13.870	15.020	13.850	14.250	14.145	89,048,075
2025-09-12	13.480	13.780	13.330	13.760	13.659	72,082,914
2025-09-11	13.470	13.490	12.950	13.390	13.292	62,860,913
2025-09-10	13.210	13.720	13.160	13.500	13.401	103,708,936
2025-09-09	13.110	14.080	13.020	14.080	13.977	141,626,634
2025-09-08	12.820	13.000	12.610	12.800	12.706	33,775,459
2025-09-05	12.670	12.900	12.460	12.820	12.726	45,183,362
2025-09-04	12.130	12.760	11.960	12.620	12.527	48,879,672
2025-09-03	12.220	12.470	12.020	12.070	11.981	24,480,028
2025-09-02	12.480	12.500	12.130	12.210	12.120	27,224,979
2025-09-01	12.560	12.660	12.410	12.540	12.448	25,798,773
2025-08-29	12.700	12.770	12.380	12.540	12.448	22,542,700
2025-08-28	12.390	12.740	12.320	12.700	12.607	36,226,872
2025-08-27	12.730	13.050	12.450	12.490	12.398	50,951,118
2025-08-26	12.410	12.820	12.320	12.690	12.597	43,522,104
2025-08-25	12.500	12.550	12.360	12.480	12.388	31,509,275
2025-08-22	12.420	12.550	12.410	12.490	12.398	28,277,045
2025-08-21	12.690	12.740	12.390	12.500	12.408	31,482,023
2025-08-20	12.560	12.830	12.380	12.600	12.508	41,283,008
2025-08-19	12.230	12.640	12.170	12.470	12.379	50,974,334
2025-08-18	11.780	12.670	11.760	12.280	12.190	51,973,275
2025-08-15	11.640	11.810	11.610	11.780	11.694	15,025,094
2025-08-14	11.900	11.910	11.600	11.650	11.565	16,738,811
2025-08-13	11.770	11.860	11.730	11.860	11.773	17,045,750
2025-08-12	11.720	11.820	11.650	11.770	11.684	11,848,688
2025-08-11	11.530	11.780	11.530	11.750	11.664	13,304,896
2025-08-08	11.690	11.690	11.530	11.570	11.485	13,824,000
2025-08-07	11.760	11.840	11.690	11.710	11.624	12,511,900
2025-08-06	11.750	11.800	11.630	11.780	11.694	13,343,559
2025-08-05	11.590	11.770	11.590	11.750	11.664	14,109,130
2025-08-04	11.430	11.610	11.380	11.590	11.505	9,726,450
2025-08-01	11.440	11.590	11.380	11.530	11.445	12,017,103
2025-07-31	11.640	11.820	11.400	11.440	11.356	18,859,400
2025-07-30	11.710	11.710	11.500	11.600	11.515	12,018,600
2025-07-29	11.650	11.710	11.520	11.710	11.624	11,770,189
2025-07-28	11.690	11.740	11.600	11.680	11.594	10,809,394
2025-07-25	11.620	11.710	11.580	11.670	11.584	11,888,000

← NewerPage 5 of 21 · 1,212 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.