Guangdong Skychem Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 96.990 | 96.990 | 92.800 | 93.340 | 93.271 | 3,640,446 |
| 2026-01-16 | 98.000 | 105.30 | 92.510 | 97.710 | 97.638 | 7,918,222 |
| 2026-01-15 | 90.000 | 98.680 | 88.290 | 97.500 | 97.428 | 7,430,516 |
| 2026-01-14 | 81.000 | 93.460 | 81.000 | 93.370 | 93.301 | 7,225,428 |
| 2026-01-13 | 86.500 | 86.500 | 81.460 | 81.700 | 81.640 | 3,575,555 |
| 2026-01-12 | 90.130 | 91.000 | 83.200 | 85.020 | 84.958 | 5,249,304 |
| 2026-01-09 | 82.980 | 90.500 | 81.330 | 87.510 | 87.446 | 8,033,864 |
| 2026-01-08 | 80.180 | 82.880 | 79.000 | 80.560 | 80.501 | 3,302,411 |
| 2026-01-07 | 78.240 | 81.560 | 78.020 | 80.560 | 80.501 | 3,056,791 |
| 2026-01-06 | 79.000 | 79.800 | 77.000 | 78.030 | 77.973 | 2,119,574 |
| 2026-01-05 | 75.500 | 79.200 | 75.500 | 78.580 | 78.522 | 2,529,946 |
| 2025-12-31 | 75.000 | 76.270 | 74.010 | 74.960 | 74.905 | 1,343,343 |
| 2025-12-30 | 76.210 | 77.860 | 74.600 | 74.980 | 74.925 | 2,340,935 |
| 2025-12-29 | 76.680 | 80.560 | 76.450 | 76.610 | 76.554 | 2,022,427 |
| 2025-12-26 | 79.600 | 79.900 | 76.930 | 77.000 | 76.943 | 1,936,377 |
| 2025-12-25 | 82.290 | 82.320 | 79.200 | 79.930 | 79.871 | 1,871,825 |
| 2025-12-24 | 80.350 | 83.230 | 77.900 | 82.680 | 82.619 | 3,932,043 |
| 2025-12-23 | 78.120 | 80.980 | 77.560 | 79.800 | 79.741 | 2,587,194 |
| 2025-12-22 | 74.300 | 80.000 | 74.300 | 78.450 | 78.392 | 2,697,622 |
| 2025-12-19 | 76.300 | 76.800 | 74.170 | 74.350 | 74.295 | 1,181,636 |
| 2025-12-18 | 78.000 | 79.200 | 76.100 | 76.320 | 76.264 | 1,521,694 |
| 2025-12-17 | 75.280 | 79.660 | 73.800 | 79.150 | 79.092 | 2,851,632 |
| 2025-12-16 | 72.960 | 76.870 | 72.180 | 75.780 | 75.724 | 1,988,298 |
| 2025-12-15 | 74.890 | 76.370 | 73.880 | 74.170 | 74.116 | 1,552,835 |
| 2025-12-12 | 75.780 | 77.000 | 73.590 | 75.980 | 75.924 | 2,297,522 |
| 2025-12-11 | 79.200 | 80.960 | 76.000 | 76.550 | 76.494 | 2,933,183 |
| 2025-12-10 | 79.000 | 82.800 | 77.350 | 81.250 | 81.190 | 3,524,312 |
| 2025-12-09 | 73.020 | 80.110 | 72.240 | 79.200 | 79.142 | 4,105,342 |
| 2025-12-08 | 71.150 | 73.000 | 70.620 | 72.430 | 72.377 | 1,125,047 |
| 2025-12-05 | 71.080 | 71.960 | 68.960 | 70.750 | 70.698 | 2,255,175 |
| 2025-12-04 | 70.350 | 71.000 | 69.000 | 70.100 | 70.049 | 862,401 |
| 2025-12-03 | 73.320 | 73.320 | 70.020 | 70.700 | 70.648 | 1,030,707 |
| 2025-12-02 | 74.610 | 74.910 | 72.100 | 72.460 | 72.407 | 835,741 |
| 2025-12-01 | 75.710 | 76.680 | 72.720 | 74.610 | 74.555 | 1,194,150 |
| 2025-11-28 | 73.160 | 76.370 | 73.160 | 75.710 | 75.654 | 1,654,564 |
| 2025-11-27 | 73.280 | 76.760 | 73.000 | 74.800 | 74.745 | 1,924,433 |
| 2025-11-26 | 72.600 | 73.660 | 71.260 | 73.280 | 73.226 | 1,323,069 |
| 2025-11-25 | 69.300 | 74.400 | 68.550 | 72.980 | 72.926 | 2,241,320 |
| 2025-11-24 | 67.070 | 69.000 | 66.000 | 68.330 | 68.280 | 1,259,590 |
| 2025-11-21 | 68.000 | 70.500 | 66.580 | 66.740 | 66.691 | 1,349,881 |
| 2025-11-20 | 69.930 | 71.810 | 68.890 | 69.570 | 69.519 | 1,367,239 |
| 2025-11-19 | 71.900 | 72.780 | 69.000 | 69.240 | 69.189 | 1,173,075 |
| 2025-11-18 | 73.080 | 73.860 | 71.330 | 71.900 | 71.847 | 1,023,663 |
| 2025-11-17 | 71.210 | 73.660 | 71.210 | 72.940 | 72.886 | 1,343,939 |
| 2025-11-14 | 72.000 | 73.530 | 71.000 | 71.000 | 70.948 | 1,318,381 |
| 2025-11-13 | 75.950 | 75.950 | 72.600 | 73.000 | 72.946 | 2,023,492 |
| 2025-11-12 | 76.010 | 76.600 | 73.800 | 74.510 | 74.455 | 1,184,315 |
| 2025-11-11 | 80.500 | 80.540 | 75.610 | 76.520 | 76.464 | 2,451,681 |
| 2025-11-10 | 84.970 | 85.970 | 75.760 | 81.620 | 81.560 | 5,251,385 |
| 2025-11-07 | 81.780 | 89.990 | 80.030 | 87.030 | 86.966 | 5,655,965 |
| 2025-11-06 | 83.290 | 84.450 | 80.000 | 82.550 | 82.489 | 2,089,718 |
| 2025-11-05 | 80.800 | 83.960 | 79.000 | 83.060 | 82.999 | 1,715,920 |
| 2025-11-04 | 81.960 | 83.910 | 79.870 | 82.190 | 82.130 | 2,936,675 |
| 2025-11-03 | 80.250 | 85.000 | 77.720 | 82.520 | 82.459 | 3,178,221 |
| 2025-10-31 | 82.000 | 83.590 | 77.360 | 78.990 | 78.932 | 3,226,331 |
| 2025-10-30 | 85.180 | 85.180 | 80.670 | 83.360 | 83.299 | 3,043,641 |
| 2025-10-29 | 84.150 | 87.000 | 83.250 | 85.620 | 85.557 | 3,707,672 |
| 2025-10-28 | 85.850 | 86.600 | 82.470 | 83.490 | 83.429 | 4,290,861 |
| 2025-10-27 | 86.000 | 91.690 | 84.510 | 87.610 | 87.546 | 5,006,536 |
| 2025-10-24 | 78.500 | 88.860 | 77.000 | 85.420 | 85.357 | 6,214,245 |
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.