Guangdong Skychem Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 97.960 | 107.00 | 85.220 | 106.30 | 106.30 | 6,830,287 |
| 2026-07-20 | 115.00 | 115.20 | 91.060 | 95.760 | 95.760 | 6,672,364 |
| 2026-07-17 | 123.00 | 124.00 | 111.00 | 111.00 | 111.00 | 4,699,291 |
| 2026-07-16 | 125.97 | 129.98 | 120.00 | 121.85 | 121.85 | 4,209,733 |
| 2026-07-15 | 139.12 | 139.87 | 128.46 | 129.00 | 129.00 | 3,865,466 |
| 2026-07-14 | 131.60 | 139.00 | 127.07 | 136.61 | 136.61 | 4,739,300 |
| 2026-07-13 | 139.90 | 143.80 | 128.29 | 129.10 | 129.10 | 5,797,157 |
| 2026-07-10 | 153.90 | 155.54 | 140.01 | 140.02 | 140.02 | 5,057,660 |
| 2026-07-09 | 145.66 | 150.67 | 139.66 | 149.37 | 149.37 | 5,460,167 |
| 2026-07-08 | 151.23 | 155.30 | 140.18 | 141.20 | 141.20 | 4,717,620 |
| 2026-07-07 | 148.14 | 155.75 | 145.00 | 150.00 | 150.00 | 4,642,728 |
| 2026-07-06 | 162.84 | 166.66 | 150.00 | 150.18 | 150.18 | 6,235,028 |
| 2026-07-03 | 172.55 | 176.97 | 163.20 | 163.80 | 163.80 | 6,328,745 |
| 2026-07-02 | 183.00 | 189.98 | 173.04 | 175.33 | 175.33 | 6,465,728 |
| 2026-07-01 | 201.00 | 207.00 | 187.06 | 196.65 | 196.65 | 8,423,295 |
| 2026-06-30 | 186.00 | 209.94 | 177.50 | 207.95 | 207.95 | 9,061,613 |
| 2026-06-29 | 199.92 | 201.01 | 169.00 | 191.33 | 191.19 | 11,019,036 |
| 2026-06-26 | 181.11 | 202.50 | 175.33 | 198.81 | 198.66 | 11,360,490 |
| 2026-06-25 | 180.00 | 199.80 | 174.00 | 186.33 | 186.19 | 10,551,173 |
| 2026-06-24 | 168.80 | 172.88 | 164.00 | 171.90 | 171.77 | 6,697,344 |
| 2026-06-23 | 180.00 | 183.00 | 168.51 | 170.07 | 169.95 | 7,312,002 |
| 2026-06-22 | 195.78 | 199.97 | 181.80 | 187.50 | 187.36 | 8,571,449 |
| 2026-06-18 | 196.51 | 205.90 | 190.44 | 194.65 | 194.51 | 8,416,897 |
| 2026-06-17 | 193.99 | 213.88 | 190.01 | 196.12 | 195.98 | 10,918,210 |
| 2026-06-16 | 189.93 | 202.89 | 180.00 | 195.26 | 195.12 | 11,978,463 |
| 2026-06-15 | 160.00 | 185.33 | 158.22 | 185.33 | 185.19 | 8,975,096 |
| 2026-06-12 | 168.51 | 172.39 | 152.53 | 154.44 | 154.33 | 6,378,185 |
| 2026-06-11 | 165.41 | 171.98 | 159.02 | 162.45 | 162.33 | 3,945,533 |
| 2026-06-10 | 174.21 | 177.38 | 164.08 | 169.01 | 168.89 | 5,240,674 |
| 2026-06-09 | 183.00 | 187.87 | 170.80 | 181.00 | 180.87 | 5,965,740 |
| 2026-06-08 | 164.80 | 182.98 | 160.80 | 177.56 | 177.43 | 6,880,342 |
| 2026-06-05 | 166.12 | 187.88 | 161.77 | 176.50 | 176.37 | 10,451,808 |
| 2026-06-04 | 155.39 | 175.00 | 155.00 | 171.68 | 171.55 | 9,430,313 |
| 2026-06-03 | 161.12 | 162.90 | 153.20 | 158.39 | 158.27 | 7,032,107 |
| 2026-06-02 | 157.00 | 163.45 | 147.10 | 162.17 | 162.05 | 8,035,942 |
| 2026-06-01 | 164.00 | 167.89 | 152.81 | 159.89 | 159.77 | 7,236,165 |
| 2026-05-29 | 169.46 | 184.00 | 163.30 | 165.33 | 165.21 | 12,737,506 |
| 2026-05-28 | 162.01 | 174.53 | 158.00 | 169.77 | 169.65 | 9,213,618 |
| 2026-05-27 | 182.99 | 182.99 | 163.89 | 167.13 | 167.01 | 10,015,726 |
| 2026-05-26 | 180.00 | 182.00 | 165.11 | 178.13 | 178.00 | 10,359,561 |
| 2026-05-25 | 186.20 | 189.66 | 176.49 | 183.00 | 182.87 | 12,110,481 |
| 2026-05-22 | 149.94 | 170.82 | 149.94 | 170.82 | 170.69 | 7,757,358 |
| 2026-05-21 | 167.00 | 173.42 | 140.22 | 142.35 | 142.25 | 12,511,452 |
| 2026-05-20 | 157.99 | 165.00 | 143.79 | 148.77 | 148.66 | 8,053,445 |
| 2026-05-19 | 147.00 | 156.88 | 147.00 | 155.10 | 154.99 | 10,163,025 |
| 2026-05-18 | 139.05 | 148.03 | 137.00 | 143.80 | 143.69 | 10,002,185 |
| 2026-05-15 | 139.12 | 150.05 | 138.56 | 139.90 | 139.80 | 9,448,332 |
| 2026-05-14 | 132.00 | 152.00 | 127.55 | 148.00 | 147.89 | 12,761,205 |
| 2026-05-13 | 130.00 | 137.98 | 127.70 | 136.50 | 136.40 | 8,433,821 |
| 2026-05-12 | 130.50 | 135.00 | 122.50 | 131.76 | 131.66 | 9,997,363 |
| 2026-05-11 | 103.00 | 121.18 | 102.80 | 121.18 | 121.09 | 9,989,687 |
| 2026-05-08 | 102.14 | 106.10 | 100.00 | 100.98 | 100.91 | 5,006,055 |
| 2026-05-07 | 100.00 | 105.77 | 98.660 | 103.48 | 103.40 | 6,498,839 |
| 2026-05-06 | 94.380 | 100.30 | 94.180 | 99.300 | 99.227 | 6,837,727 |
| 2026-04-30 | 94.650 | 95.850 | 92.510 | 93.220 | 93.152 | 3,041,767 |
| 2026-04-29 | 97.000 | 99.600 | 93.870 | 94.080 | 94.011 | 5,542,555 |
| 2026-04-28 | 95.600 | 101.89 | 93.230 | 99.800 | 99.727 | 6,992,776 |
| 2026-04-27 | 90.000 | 96.850 | 89.600 | 94.580 | 94.511 | 3,883,624 |
| 2026-04-24 | 93.400 | 94.790 | 87.660 | 89.320 | 89.254 | 3,894,218 |
| 2026-04-23 | 97.100 | 98.500 | 91.710 | 92.800 | 92.732 | 3,481,680 |
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.