Guangdong Skychem Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 78.500 | 88.860 | 77.000 | 85.420 | 85.357 | 6,214,245 |
| 2025-10-23 | 72.070 | 79.830 | 69.450 | 79.390 | 79.332 | 6,156,812 |
| 2025-10-22 | 69.710 | 72.380 | 68.580 | 72.070 | 72.017 | 2,347,567 |
| 2025-10-21 | 66.250 | 70.390 | 66.210 | 70.070 | 70.019 | 2,596,762 |
| 2025-10-20 | 65.980 | 67.540 | 65.100 | 66.200 | 66.151 | 1,797,534 |
| 2025-10-17 | 68.430 | 68.760 | 64.720 | 65.210 | 65.162 | 1,465,767 |
| 2025-10-16 | 68.590 | 70.000 | 67.210 | 68.600 | 68.550 | 1,391,783 |
| 2025-10-15 | 68.850 | 69.520 | 67.360 | 69.320 | 69.269 | 1,207,104 |
| 2025-10-14 | 73.390 | 73.430 | 68.110 | 68.730 | 68.680 | 2,927,185 |
| 2025-10-13 | 71.450 | 73.210 | 69.230 | 73.000 | 72.946 | 2,349,955 |
| 2025-10-10 | 74.420 | 74.970 | 72.000 | 73.320 | 73.266 | 2,219,230 |
| 2025-10-09 | 75.230 | 76.780 | 74.500 | 74.690 | 74.635 | 1,677,495 |
| 2025-09-30 | 76.730 | 76.970 | 74.200 | 76.040 | 75.984 | 1,563,228 |
| 2025-09-29 | 75.600 | 76.550 | 74.500 | 76.270 | 76.214 | 1,470,671 |
| 2025-09-26 | 77.210 | 77.290 | 73.400 | 75.200 | 75.145 | 4,225,268 |
| 2025-09-25 | 79.900 | 80.800 | 77.020 | 77.500 | 77.443 | 2,154,401 |
| 2025-09-24 | 77.850 | 79.830 | 76.040 | 78.980 | 78.922 | 1,965,010 |
| 2025-09-23 | 80.620 | 86.000 | 75.670 | 78.390 | 78.332 | 3,165,893 |
| 2025-09-22 | 79.020 | 80.670 | 77.520 | 80.490 | 80.431 | 1,765,852 |
| 2025-09-19 | 78.320 | 80.950 | 77.500 | 78.690 | 78.632 | 1,606,966 |
| 2025-09-18 | 80.510 | 83.580 | 77.530 | 79.200 | 79.142 | 2,701,273 |
| 2025-09-17 | 80.010 | 85.500 | 80.000 | 80.800 | 80.741 | 2,774,443 |
| 2025-09-16 | 85.500 | 86.190 | 81.020 | 82.330 | 82.270 | 2,554,383 |
| 2025-09-15 | 87.000 | 88.500 | 83.220 | 84.970 | 84.908 | 2,812,210 |
| 2025-09-12 | 87.010 | 89.330 | 85.660 | 87.220 | 87.156 | 3,187,156 |
| 2025-09-11 | 80.000 | 89.860 | 79.700 | 89.250 | 89.184 | 4,645,611 |
| 2025-09-10 | 78.900 | 81.490 | 77.010 | 81.000 | 80.941 | 2,043,651 |
| 2025-09-09 | 76.500 | 79.860 | 74.400 | 78.900 | 78.842 | 2,929,665 |
| 2025-09-08 | 81.900 | 84.890 | 75.890 | 76.920 | 76.864 | 4,844,226 |
| 2025-09-05 | 78.730 | 82.770 | 78.210 | 81.890 | 81.830 | 2,510,057 |
| 2025-09-04 | 87.900 | 88.800 | 77.170 | 78.740 | 78.682 | 3,466,339 |
| 2025-09-03 | 88.600 | 88.600 | 83.800 | 85.380 | 85.317 | 2,806,949 |
| 2025-09-02 | 92.700 | 93.980 | 84.720 | 87.200 | 87.136 | 5,677,745 |
| 2025-09-01 | 91.640 | 96.870 | 87.530 | 94.200 | 94.131 | 6,299,891 |
| 2025-08-29 | 90.800 | 97.780 | 88.000 | 91.180 | 91.113 | 7,524,676 |
| 2025-08-28 | 83.800 | 85.850 | 80.500 | 84.600 | 84.538 | 4,635,781 |
| 2025-08-27 | 85.900 | 88.500 | 83.100 | 83.800 | 83.738 | 3,467,743 |
| 2025-08-26 | 86.790 | 89.260 | 85.790 | 86.000 | 85.937 | 3,280,742 |
| 2025-08-25 | 87.010 | 88.850 | 84.910 | 86.900 | 86.836 | 4,841,914 |
| 2025-08-22 | 87.140 | 90.500 | 85.690 | 87.880 | 87.815 | 6,251,056 |
| 2025-08-21 | 94.520 | 99.880 | 85.600 | 86.310 | 86.247 | 6,482,493 |
| 2025-08-20 | 92.390 | 93.300 | 87.600 | 92.880 | 92.812 | 5,445,076 |
| 2025-08-19 | 95.770 | 106.45 | 93.000 | 94.110 | 94.041 | 8,389,116 |
| 2025-08-18 | 94.960 | 96.770 | 90.050 | 96.770 | 96.699 | 6,557,653 |
| 2025-08-15 | 76.990 | 85.000 | 74.550 | 80.640 | 80.581 | 6,831,107 |
| 2025-08-14 | 71.110 | 78.100 | 70.600 | 76.300 | 76.244 | 7,624,554 |
| 2025-08-13 | 70.950 | 72.210 | 67.610 | 70.270 | 70.218 | 4,957,210 |
| 2025-08-12 | 74.460 | 74.460 | 70.400 | 70.900 | 70.848 | 3,546,044 |
| 2025-08-11 | 64.200 | 74.000 | 64.010 | 72.600 | 72.547 | 7,202,189 |
| 2025-08-08 | 64.570 | 64.780 | 62.660 | 64.030 | 63.983 | 2,726,674 |
| 2025-08-07 | 64.050 | 65.500 | 63.000 | 65.000 | 64.952 | 3,294,962 |
| 2025-08-06 | 66.000 | 67.000 | 63.300 | 64.150 | 64.103 | 4,472,970 |
| 2025-08-05 | 65.500 | 68.520 | 64.620 | 66.950 | 66.901 | 4,755,140 |
| 2025-08-04 | 65.340 | 66.850 | 63.680 | 65.690 | 65.642 | 5,043,634 |
| 2025-08-01 | 63.980 | 67.000 | 61.150 | 66.990 | 66.941 | 8,098,962 |
| 2025-07-31 | 64.060 | 70.000 | 63.430 | 65.260 | 65.212 | 9,799,170 |
| 2025-07-30 | 61.500 | 66.020 | 59.680 | 64.000 | 63.953 | 8,571,815 |
| 2025-07-29 | 55.800 | 63.200 | 55.280 | 62.650 | 62.604 | 11,475,917 |
| 2025-07-28 | 53.800 | 59.380 | 51.510 | 55.780 | 55.739 | 11,655,585 |
| 2025-07-25 | 49.880 | 53.500 | 48.550 | 52.000 | 51.962 | 6,445,565 |
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.