Guangdong Skychem Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 91.900 | 93.670 | 89.760 | 90.340 | 90.340 | 2,081,141 |
| 2026-10-20 | 91.290 | 93.180 | 87.980 | 90.470 | 90.470 | 2,520,347 |
| 2026-10-19 | 89.900 | 91.570 | 84.400 | 89.500 | 89.500 | 2,907,581 |
| 2026-10-16 | 97.800 | 97.800 | 89.000 | 90.530 | 90.530 | 2,886,809 |
| 2026-10-15 | 93.000 | 97.500 | 91.010 | 93.660 | 93.660 | 3,102,405 |
| 2026-10-14 | 96.690 | 101.44 | 94.660 | 96.430 | 96.430 | 3,094,414 |
| 2026-10-13 | 89.760 | 99.430 | 85.580 | 97.140 | 97.140 | 5,637,416 |
| 2026-10-12 | 95.960 | 97.770 | 91.690 | 92.080 | 92.080 | 4,525,604 |
| 2026-10-09 | 101.99 | 103.00 | 90.850 | 95.980 | 95.980 | 6,093,966 |
| 2026-10-08 | 111.10 | 116.50 | 102.50 | 103.19 | 103.19 | 4,586,619 |
| 2026-09-30 | 113.60 | 118.88 | 111.01 | 111.50 | 111.50 | 3,883,764 |
| 2026-09-29 | 110.35 | 113.66 | 110.20 | 112.60 | 112.60 | 3,001,391 |
| 2026-09-28 | 128.12 | 129.23 | 112.25 | 112.45 | 112.45 | 6,335,477 |
| 2026-09-24 | 129.00 | 129.59 | 124.28 | 125.12 | 125.12 | 5,827,091 |
| 2026-09-23 | 121.00 | 130.00 | 120.68 | 128.64 | 128.64 | 8,393,595 |
| 2026-09-22 | 123.96 | 126.43 | 119.00 | 120.50 | 120.50 | 5,066,934 |
| 2026-09-21 | 125.00 | 125.50 | 121.05 | 122.30 | 122.30 | 5,709,880 |
| 2026-09-18 | 121.00 | 125.99 | 116.50 | 124.37 | 124.37 | 8,650,726 |
| 2026-09-17 | 119.00 | 124.20 | 117.17 | 117.80 | 117.80 | 6,000,558 |
| 2026-09-16 | 116.56 | 121.57 | 115.49 | 118.65 | 118.65 | 5,684,575 |
| 2026-09-15 | 114.01 | 122.88 | 113.99 | 116.58 | 116.58 | 6,447,324 |
| 2026-09-14 | 108.00 | 117.33 | 106.60 | 114.45 | 114.45 | 5,840,857 |
| 2026-09-11 | 112.00 | 116.99 | 107.10 | 110.88 | 110.88 | 5,410,563 |
| 2026-09-10 | 112.66 | 121.20 | 110.05 | 114.90 | 114.90 | 5,989,562 |
| 2026-09-09 | 117.34 | 119.90 | 112.35 | 113.39 | 113.39 | 4,792,761 |
| 2026-09-08 | 119.00 | 121.97 | 113.63 | 116.48 | 116.48 | 6,681,893 |
| 2026-09-07 | 119.00 | 122.36 | 109.00 | 120.52 | 120.52 | 9,294,298 |
| 2026-09-04 | 125.21 | 126.88 | 116.88 | 118.00 | 118.00 | 8,521,717 |
| 2026-09-03 | 118.40 | 125.00 | 113.00 | 122.88 | 122.88 | 8,058,529 |
| 2026-09-02 | 110.11 | 118.40 | 108.35 | 115.49 | 115.49 | 5,750,338 |
| 2026-09-01 | 118.01 | 120.00 | 110.10 | 112.37 | 112.37 | 5,568,810 |
| 2026-08-31 | 112.19 | 119.60 | 110.00 | 119.16 | 119.16 | 5,859,137 |
| 2026-08-28 | 114.43 | 120.02 | 112.53 | 113.20 | 113.20 | 5,920,098 |
| 2026-08-27 | 107.00 | 117.98 | 105.06 | 115.58 | 115.58 | 5,919,371 |
| 2026-08-26 | 102.96 | 109.99 | 98.630 | 106.00 | 106.00 | 4,438,964 |
| 2026-08-25 | 97.560 | 104.84 | 96.180 | 103.32 | 103.32 | 4,483,925 |
| 2026-08-24 | 106.50 | 107.89 | 101.01 | 104.38 | 104.38 | 3,355,214 |
| 2026-08-21 | 104.50 | 109.80 | 101.72 | 106.87 | 106.87 | 3,593,048 |
| 2026-08-20 | 106.86 | 108.95 | 103.68 | 105.00 | 105.00 | 3,508,765 |
| 2026-08-19 | 112.20 | 115.66 | 104.00 | 104.75 | 104.75 | 6,326,473 |
| 2026-08-18 | 118.98 | 121.68 | 114.50 | 118.15 | 118.15 | 6,734,503 |
| 2026-08-17 | 112.12 | 119.88 | 109.30 | 118.96 | 118.96 | 6,628,686 |
| 2026-08-14 | 108.18 | 112.12 | 108.02 | 110.75 | 110.75 | 5,160,874 |
| 2026-08-13 | 112.00 | 115.60 | 106.88 | 107.36 | 107.36 | 7,187,738 |
| 2026-08-12 | 109.06 | 112.15 | 107.55 | 110.48 | 110.48 | 6,331,522 |
| 2026-08-11 | 109.58 | 111.80 | 106.00 | 108.50 | 108.50 | 5,414,385 |
| 2026-08-10 | 116.77 | 117.00 | 107.40 | 111.39 | 111.39 | 9,178,068 |
| 2026-08-07 | 107.79 | 122.97 | 103.21 | 117.30 | 117.30 | 10,278,940 |
| 2026-08-06 | 96.580 | 106.47 | 95.860 | 105.68 | 105.68 | 7,042,652 |
| 2026-08-05 | 89.500 | 100.60 | 89.000 | 98.780 | 98.780 | 6,292,175 |
| 2026-08-04 | 82.500 | 92.280 | 80.380 | 91.600 | 91.600 | 5,648,209 |
| 2026-08-03 | 83.460 | 87.280 | 79.880 | 81.460 | 81.460 | 5,038,509 |
| 2026-07-31 | 90.000 | 92.940 | 83.490 | 83.730 | 83.730 | 5,709,099 |
| 2026-07-30 | 89.670 | 92.580 | 79.880 | 81.000 | 81.000 | 5,832,627 |
| 2026-07-29 | 93.290 | 95.000 | 84.660 | 90.360 | 90.360 | 5,704,539 |
| 2026-07-28 | 100.00 | 102.78 | 92.690 | 93.750 | 93.750 | 4,553,051 |
| 2026-07-27 | 97.530 | 102.68 | 94.570 | 102.30 | 102.30 | 3,838,534 |
| 2026-07-24 | 100.00 | 101.50 | 95.700 | 97.080 | 97.080 | 2,765,985 |
| 2026-07-23 | 103.48 | 107.27 | 99.000 | 100.18 | 100.18 | 4,144,189 |
| 2026-07-22 | 105.53 | 109.00 | 101.31 | 102.15 | 102.15 | 4,481,655 |
Page 1 of 14 · 797 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.1406 CNY |
| 2025-06-13 | 0.2999 CNY |
| 2024-06-21 | 0.3400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.