Guangdong Skychem Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 74.830 | 74.830 | 72.560 | 74.190 | 49.527 | 768,932 |
| 2025-04-24 | 74.640 | 75.600 | 73.830 | 73.880 | 49.321 | 992,918 |
| 2025-04-23 | 75.090 | 75.090 | 73.900 | 74.640 | 49.828 | 778,702 |
| 2025-04-22 | 74.550 | 75.210 | 73.910 | 74.530 | 49.754 | 758,085 |
| 2025-04-21 | 75.880 | 75.880 | 72.510 | 74.660 | 49.841 | 1,897,813 |
| 2025-04-18 | 76.240 | 76.240 | 74.000 | 74.670 | 49.848 | 1,461,366 |
| 2025-04-17 | 72.000 | 75.990 | 71.000 | 75.500 | 50.402 | 2,198,000 |
| 2025-04-16 | 71.000 | 73.500 | 69.650 | 72.250 | 48.232 | 2,414,014 |
| 2025-04-15 | 68.060 | 71.280 | 65.840 | 71.280 | 47.585 | 1,934,076 |
| 2025-04-14 | 65.670 | 67.690 | 65.550 | 66.970 | 44.708 | 961,720 |
| 2025-04-11 | 64.200 | 66.770 | 64.000 | 65.500 | 43.726 | 1,000,546 |
| 2025-04-10 | 66.460 | 68.000 | 63.300 | 64.510 | 43.065 | 1,389,571 |
| 2025-04-09 | 56.600 | 63.300 | 53.700 | 63.300 | 42.258 | 1,437,304 |
| 2025-04-08 | 56.780 | 59.590 | 54.240 | 57.930 | 38.673 | 1,605,819 |
| 2025-04-07 | 66.000 | 67.560 | 56.790 | 56.790 | 37.912 | 2,328,859 |
| 2025-04-03 | 70.510 | 71.600 | 69.110 | 70.990 | 47.391 | 981,208 |
| 2025-04-02 | 71.700 | 72.360 | 70.690 | 71.200 | 47.531 | 554,813 |
| 2025-04-01 | 68.520 | 73.800 | 67.410 | 71.660 | 47.839 | 2,001,458 |
| 2025-03-31 | 67.580 | 68.900 | 66.620 | 68.210 | 45.535 | 918,637 |
| 2025-03-28 | 67.500 | 69.000 | 66.270 | 68.230 | 45.549 | 960,051 |
| 2025-03-27 | 69.660 | 69.730 | 68.000 | 68.200 | 45.529 | 1,120,234 |
| 2025-03-26 | 69.910 | 71.200 | 69.080 | 69.660 | 46.503 | 406,325 |
| 2025-03-25 | 70.960 | 70.960 | 68.230 | 69.200 | 46.196 | 368,490 |
| 2025-03-24 | 71.000 | 71.790 | 68.000 | 69.460 | 46.370 | 996,891 |
| 2025-03-21 | 72.620 | 73.480 | 70.560 | 70.770 | 47.244 | 721,876 |
| 2025-03-20 | 71.500 | 72.850 | 70.810 | 72.620 | 48.479 | 724,315 |
| 2025-03-19 | 72.000 | 72.330 | 70.990 | 71.400 | 47.665 | 912,286 |
| 2025-03-18 | 72.620 | 74.500 | 71.550 | 72.600 | 48.466 | 1,405,466 |
| 2025-03-17 | 73.630 | 73.750 | 69.000 | 72.610 | 48.473 | 1,772,502 |
| 2025-03-14 | 69.180 | 73.550 | 66.120 | 73.000 | 48.733 | 2,858,313 |
| 2025-03-13 | 70.380 | 70.600 | 66.770 | 67.200 | 44.861 | 1,750,204 |
| 2025-03-12 | 71.780 | 72.060 | 69.700 | 70.550 | 47.098 | 1,386,300 |
| 2025-03-11 | 75.000 | 75.100 | 70.000 | 71.620 | 47.812 | 2,294,291 |
| 2025-03-10 | 74.600 | 77.980 | 73.520 | 75.000 | 50.068 | 1,716,477 |
| 2025-03-07 | 75.260 | 75.590 | 72.000 | 74.700 | 49.868 | 1,279,923 |
| 2025-03-06 | 77.200 | 77.690 | 75.070 | 75.250 | 50.235 | 1,386,813 |
| 2025-03-05 | 79.010 | 79.010 | 76.000 | 77.000 | 51.403 | 956,174 |
| 2025-03-04 | 76.000 | 77.980 | 75.070 | 77.800 | 51.938 | 1,224,496 |
| 2025-03-03 | 76.000 | 76.250 | 72.000 | 75.350 | 50.302 | 2,152,455 |
| 2025-02-28 | 78.770 | 79.180 | 75.100 | 75.360 | 50.309 | 1,372,236 |
| 2025-02-27 | 81.980 | 83.090 | 78.800 | 79.670 | 53.186 | 2,104,146 |
| 2025-02-26 | 81.700 | 84.820 | 81.360 | 82.000 | 54.741 | 3,317,730 |
| 2025-02-25 | 81.900 | 83.670 | 80.510 | 81.120 | 54.154 | 1,843,812 |
| 2025-02-24 | 82.900 | 83.500 | 80.660 | 82.000 | 54.741 | 1,431,690 |
| 2025-02-21 | 83.380 | 84.100 | 81.370 | 82.900 | 55.342 | 1,581,521 |
| 2025-02-20 | 79.020 | 83.420 | 79.000 | 83.000 | 55.409 | 1,295,675 |
| 2025-02-19 | 78.530 | 80.800 | 78.530 | 79.740 | 53.233 | 791,617 |
| 2025-02-18 | 78.670 | 80.420 | 78.010 | 79.500 | 53.072 | 796,872 |
| 2025-02-17 | 77.080 | 79.880 | 76.920 | 79.380 | 52.992 | 798,787 |
| 2025-02-14 | 77.020 | 78.330 | 76.670 | 77.620 | 51.817 | 691,231 |
| 2025-02-13 | 77.920 | 79.890 | 77.380 | 77.580 | 51.791 | 977,353 |
| 2025-02-12 | 74.540 | 79.790 | 74.440 | 78.680 | 52.525 | 1,391,391 |
| 2025-02-11 | 77.090 | 77.700 | 74.100 | 74.910 | 50.008 | 1,385,133 |
| 2025-02-10 | 77.530 | 78.530 | 76.240 | 77.770 | 51.917 | 985,581 |
| 2025-02-07 | 78.450 | 79.660 | 76.100 | 77.900 | 52.004 | 799,604 |
| 2025-02-06 | 74.010 | 79.490 | 74.010 | 77.290 | 51.597 | 903,625 |
| 2025-02-05 | 74.050 | 75.950 | 72.680 | 74.700 | 49.868 | 653,727 |
| 2025-01-27 | 75.420 | 75.470 | 72.000 | 72.500 | 48.399 | 800,194 |
| 2025-01-24 | 74.930 | 76.000 | 72.830 | 73.510 | 49.074 | 805,541 |
| 2025-01-23 | 78.880 | 79.350 | 74.790 | 74.800 | 49.935 | 997,431 |
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.