Guangdong Skychem Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	94.260	98.500	93.970	96.800	96.729	3,976,182
2026-04-21	93.280	94.690	92.030	94.080	94.011	3,344,636
2026-04-20	97.000	98.800	93.300	94.360	94.291	5,845,077
2026-04-17	92.860	100.56	91.880	97.350	97.279	6,676,426
2026-04-16	98.500	98.500	93.860	94.160	94.091	6,058,459
2026-04-15	87.970	100.80	86.930	98.560	98.488	10,496,057
2026-04-14	86.980	90.510	86.450	87.130	87.066	5,677,334
2026-04-13	86.800	88.560	85.660	86.240	86.177	5,315,997
2026-04-10	91.540	96.980	87.600	88.280	88.215	7,242,675
2026-04-09	86.300	88.880	84.820	88.780	88.715	4,081,412
2026-04-08	80.150	89.490	79.100	87.300	87.236	6,855,141
2026-04-07	75.990	80.600	75.700	77.550	77.493	2,548,340
2026-04-03	77.520	78.720	75.590	75.700	75.644	1,935,199
2026-04-02	79.080	79.910	75.500	76.900	76.844	2,987,647
2026-04-01	82.000	82.500	78.690	79.480	79.422	2,816,222
2026-03-31	78.810	83.930	77.880	78.950	78.892	3,820,427
2026-03-30	75.760	80.750	75.760	79.200	79.142	3,177,494
2026-03-27	73.620	80.330	71.660	77.820	77.763	4,376,301
2026-03-26	76.880	77.430	74.010	74.300	74.245	3,216,192
2026-03-25	78.000	80.760	77.000	78.280	78.223	4,775,487
2026-03-24	69.000	77.000	66.330	75.880	75.824	4,474,972
2026-03-23	71.550	71.550	65.880	66.310	66.261	3,033,317
2026-03-20	74.420	76.500	72.070	72.420	72.367	2,014,900
2026-03-19	77.000	77.990	74.210	74.620	74.565	1,832,045
2026-03-18	78.880	79.650	77.350	78.500	78.442	1,792,393
2026-03-17	83.770	84.770	78.010	78.010	77.953	3,416,803
2026-03-16	83.780	83.780	80.000	82.420	82.359	3,140,160
2026-03-13	84.000	89.690	83.000	83.650	83.589	3,284,341
2026-03-12	86.200	87.220	82.680	83.770	83.708	3,510,695
2026-03-11	89.460	90.680	86.500	86.530	86.466	3,171,839
2026-03-10	86.130	89.990	85.500	88.610	88.545	3,130,428
2026-03-09	84.000	86.810	80.570	85.220	85.157	3,609,642
2026-03-06	89.000	89.880	84.300	86.850	86.786	4,253,113
2026-03-05	87.900	95.300	87.000	90.120	90.054	6,580,116
2026-03-04	81.330	88.000	79.580	85.800	85.737	4,968,915
2026-03-03	84.040	88.990	81.000	81.500	81.440	4,829,793
2026-03-02	84.000	89.450	84.000	85.680	85.617	4,327,949
2026-02-27	85.750	90.800	83.390	87.500	87.436	4,461,642
2026-02-26	81.800	86.500	79.880	85.210	85.147	3,420,190
2026-02-25	77.380	83.330	76.500	81.810	81.750	2,493,994
2026-02-24	80.000	80.000	76.610	77.050	76.993	1,811,733
2026-02-13	75.680	79.940	74.900	77.980	77.923	3,258,590
2026-02-12	75.510	76.490	74.800	76.000	75.944	2,175,626
2026-02-11	73.200	76.880	73.200	75.500	75.445	2,298,200
2026-02-10	74.130	74.980	73.110	73.740	73.686	1,941,349
2026-02-09	72.750	74.600	72.600	73.640	73.586	1,811,799
2026-02-06	72.110	74.000	70.970	72.290	72.237	1,837,418
2026-02-05	73.880	75.940	71.000	72.940	72.886	3,743,212
2026-02-04	78.220	78.990	74.550	75.850	75.794	3,056,942
2026-02-03	78.080	79.660	77.000	78.830	78.772	1,766,985
2026-02-02	81.200	81.200	77.000	77.200	77.143	2,220,394
2026-01-30	80.400	82.450	78.000	81.580	81.520	2,563,071
2026-01-29	82.360	83.190	78.000	78.800	78.742	3,012,779
2026-01-28	87.680	87.680	80.580	82.360	82.300	3,742,113
2026-01-27	82.170	88.000	80.920	86.570	86.506	3,209,239
2026-01-26	83.850	89.600	81.000	83.120	83.059	4,330,279
2026-01-23	88.770	91.460	86.450	89.140	89.075	2,662,663
2026-01-22	86.860	91.250	86.010	88.120	88.055	4,269,335
2026-01-21	86.000	89.500	85.010	86.870	86.806	4,076,501
2026-01-20	92.560	94.800	86.010	87.390	87.326	4,700,050

← NewerPage 3 of 5 · 243 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.