Skyworth Digital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.110	9.300	9.100	9.160	9.160	15,118,700
2026-10-20	8.750	9.150	8.710	9.120	9.120	17,129,351
2026-10-19	8.700	8.810	8.650	8.780	8.780	11,216,000
2026-10-16	8.950	8.980	8.700	8.760	8.760	12,051,859
2026-10-15	8.950	9.050	8.810	8.820	8.820	14,614,067
2026-10-14	9.080	9.270	9.030	9.130	9.130	11,182,100
2026-10-13	9.060	9.180	8.900	9.110	9.110	13,837,600
2026-10-12	9.060	9.180	8.970	9.130	9.130	13,072,009
2026-10-09	8.910	9.100	8.780	9.070	9.070	15,262,550
2026-10-08	9.120	9.270	8.900	8.950	8.950	13,451,759
2026-09-30	9.100	9.160	9.050	9.100	9.100	7,985,459
2026-09-29	9.000	9.160	8.960	9.100	9.100	9,014,143
2026-09-28	9.340	9.400	8.950	9.020	9.020	18,454,650
2026-09-24	9.450	9.540	9.330	9.350	9.350	9,947,400
2026-09-23	9.690	9.720	9.500	9.510	9.510	12,359,225
2026-09-22	9.750	9.820	9.670	9.700	9.700	14,497,754
2026-09-21	9.710	9.780	9.650	9.680	9.680	13,932,480
2026-09-18	9.610	9.730	9.610	9.700	9.700	15,091,870
2026-09-17	9.620	9.770	9.510	9.600	9.600	14,627,214
2026-09-16	9.380	9.830	9.280	9.630	9.630	21,684,738
2026-09-15	9.330	9.480	9.330	9.400	9.400	12,169,500
2026-09-14	9.210	9.620	9.160	9.430	9.430	23,210,678
2026-09-11	9.440	9.480	9.120	9.300	9.300	35,607,469
2026-09-10	9.360	10.230	9.300	9.840	9.840	43,375,910
2026-09-09	9.990	10.060	9.430	9.480	9.480	22,792,201
2026-09-08	9.760	9.790	9.640	9.710	9.710	10,192,900
2026-09-07	9.800	9.820	9.680	9.730	9.730	10,654,098
2026-09-04	9.900	9.970	9.710	9.750	9.750	12,035,770
2026-09-03	10.040	10.090	9.800	9.850	9.850	12,002,500
2026-09-02	9.920	10.060	9.830	10.010	10.010	13,242,300
2026-09-01	10.020	10.140	9.950	9.980	9.980	15,980,426
2026-08-31	9.690	10.160	9.580	10.100	10.100	24,023,119
2026-08-28	9.740	9.870	9.700	9.730	9.730	15,768,276
2026-08-27	9.690	9.750	9.640	9.740	9.740	12,457,103
2026-08-26	9.700	9.750	9.570	9.700	9.700	15,343,181
2026-08-25	9.280	9.750	9.230	9.690	9.690	20,356,744
2026-08-24	9.420	9.490	9.250	9.330	9.330	12,175,604
2026-08-21	9.350	9.450	9.230	9.420	9.420	9,020,124
2026-08-20	9.400	9.470	9.330	9.410	9.410	10,695,087
2026-08-19	9.610	9.650	9.280	9.340	9.340	18,232,268
2026-08-18	9.800	9.840	9.570	9.720	9.720	14,793,596
2026-08-17	9.650	9.870	9.540	9.860	9.860	18,233,520
2026-08-14	9.600	9.720	9.540	9.650	9.650	13,530,178
2026-08-13	9.800	9.870	9.570	9.580	9.580	16,236,149
2026-08-12	9.610	9.800	9.600	9.780	9.780	13,768,818
2026-08-11	9.600	9.790	9.540	9.650	9.650	14,461,500
2026-08-10	9.710	9.770	9.480	9.630	9.630	16,372,460
2026-08-07	9.790	9.800	9.570	9.670	9.670	16,393,029
2026-08-06	9.770	9.900	9.660	9.800	9.800	19,708,498
2026-08-05	9.610	9.920	9.600	9.840	9.840	20,730,461
2026-08-04	9.560	9.700	9.510	9.660	9.660	18,636,779
2026-08-03	9.420	9.580	9.390	9.540	9.540	17,070,355
2026-07-31	9.360	9.650	9.340	9.440	9.440	25,394,137
2026-07-30	9.310	9.460	9.130	9.200	9.200	23,886,199
2026-07-29	9.170	9.370	8.980	9.360	9.360	26,018,549
2026-07-28	9.100	9.400	9.070	9.170	9.170	19,174,219
2026-07-27	8.990	9.280	8.960	9.240	9.240	16,678,727
2026-07-24	9.310	9.310	9.010	9.090	9.090	20,330,496
2026-07-23	9.320	9.450	9.220	9.400	9.400	18,055,779
2026-07-22	9.760	9.820	9.350	9.410	9.410	26,885,840

Page 1 of 21 · 1,217 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.