Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.030 | 4.340 | 4.020 | 4.150 | 4.150 | 99,458,800 |
| 2024-07-26 | 3.680 | 4.400 | 3.680 | 4.170 | 4.170 | 117,308,745 |
| 2024-07-25 | 3.590 | 3.740 | 3.560 | 3.670 | 3.670 | 15,959,851 |
| 2024-07-24 | 3.750 | 3.790 | 3.650 | 3.660 | 3.660 | 26,650,701 |
| 2024-07-23 | 3.770 | 3.940 | 3.730 | 3.800 | 3.800 | 33,915,500 |
| 2024-07-22 | 3.730 | 3.800 | 3.670 | 3.770 | 3.770 | 21,771,309 |
| 2024-07-19 | 3.750 | 3.850 | 3.740 | 3.760 | 3.760 | 22,101,300 |
| 2024-07-18 | 3.820 | 3.860 | 3.720 | 3.780 | 3.780 | 35,420,700 |
| 2024-07-17 | 3.740 | 4.040 | 3.730 | 3.880 | 3.880 | 53,536,009 |
| 2024-07-16 | 3.800 | 3.840 | 3.740 | 3.780 | 3.780 | 28,299,750 |
| 2024-07-15 | 3.750 | 4.090 | 3.720 | 3.890 | 3.890 | 43,920,235 |
| 2024-07-12 | 3.750 | 3.920 | 3.720 | 3.760 | 3.760 | 29,050,863 |
| 2024-07-11 | 3.700 | 3.760 | 3.680 | 3.740 | 3.740 | 23,257,050 |
| 2024-07-10 | 3.670 | 3.740 | 3.600 | 3.630 | 3.630 | 20,265,875 |
| 2024-07-09 | 3.630 | 3.690 | 3.510 | 3.680 | 3.680 | 19,127,785 |
| 2024-07-08 | 3.740 | 3.740 | 3.600 | 3.610 | 3.610 | 16,830,025 |
| 2024-07-05 | 3.700 | 3.810 | 3.650 | 3.780 | 3.780 | 19,762,575 |
| 2024-07-04 | 3.850 | 3.860 | 3.700 | 3.710 | 3.710 | 15,906,000 |
| 2024-07-03 | 3.870 | 3.920 | 3.820 | 3.840 | 3.840 | 12,905,700 |
| 2024-07-02 | 3.830 | 3.920 | 3.820 | 3.880 | 3.880 | 20,899,300 |
| 2024-07-01 | 3.860 | 3.860 | 3.720 | 3.830 | 3.830 | 17,792,000 |
| 2024-06-28 | 3.850 | 3.920 | 3.790 | 3.810 | 3.810 | 23,725,050 |
| 2024-06-27 | 3.900 | 3.970 | 3.820 | 3.820 | 3.820 | 30,493,250 |
| 2024-06-26 | 3.600 | 3.920 | 3.600 | 3.910 | 3.910 | 38,855,500 |
| 2024-06-25 | 3.680 | 3.750 | 3.590 | 3.650 | 3.650 | 28,348,850 |
| 2024-06-24 | 3.920 | 3.920 | 3.780 | 3.790 | 3.790 | 19,755,083 |
| 2024-06-21 | 3.930 | 4.000 | 3.900 | 3.960 | 3.960 | 15,558,545 |
| 2024-06-20 | 4.090 | 4.120 | 3.950 | 3.960 | 3.960 | 24,734,700 |
| 2024-06-19 | 4.170 | 4.270 | 4.100 | 4.120 | 4.120 | 41,846,700 |
| 2024-06-18 | 3.980 | 4.310 | 3.980 | 4.250 | 4.250 | 39,811,433 |
| 2024-06-17 | 4.040 | 4.040 | 3.950 | 3.980 | 3.980 | 17,455,300 |
| 2024-06-14 | 4.030 | 4.070 | 4.010 | 4.050 | 4.050 | 16,404,500 |
| 2024-06-13 | 4.090 | 4.130 | 4.020 | 4.030 | 4.030 | 21,502,200 |
| 2024-06-12 | 3.900 | 4.100 | 3.900 | 4.090 | 4.090 | 30,515,100 |
| 2024-06-11 | 3.900 | 3.930 | 3.800 | 3.930 | 3.930 | 20,335,950 |
| 2024-06-07 | 3.810 | 3.920 | 3.790 | 3.890 | 3.890 | 26,960,803 |
| 2024-06-06 | 3.970 | 4.040 | 3.710 | 3.750 | 3.750 | 35,092,545 |
| 2024-06-05 | 4.040 | 4.080 | 3.960 | 3.960 | 3.960 | 18,847,000 |
| 2024-06-04 | 4.130 | 4.140 | 4.020 | 4.080 | 4.080 | 22,387,300 |
| 2024-06-03 | 4.240 | 4.270 | 4.140 | 4.190 | 4.190 | 21,200,650 |
| 2024-05-31 | 4.230 | 4.290 | 4.200 | 4.270 | 4.270 | 20,940,450 |
| 2024-05-30 | 4.250 | 4.300 | 4.160 | 4.220 | 4.220 | 18,040,550 |
| 2024-05-29 | 4.250 | 4.330 | 4.210 | 4.250 | 4.250 | 17,650,450 |
| 2024-05-28 | 4.350 | 4.380 | 4.220 | 4.230 | 4.230 | 22,771,600 |
| 2024-05-27 | 4.330 | 4.380 | 4.250 | 4.380 | 4.380 | 20,753,300 |
| 2024-05-24 | 4.390 | 4.410 | 4.280 | 4.300 | 4.300 | 22,198,900 |
| 2024-05-23 | 4.540 | 4.540 | 4.340 | 4.390 | 4.390 | 37,785,300 |
| 2024-05-22 | 4.520 | 4.570 | 4.450 | 4.570 | 4.570 | 26,079,645 |
| 2024-05-21 | 4.640 | 4.680 | 4.540 | 4.550 | 4.550 | 30,395,050 |
| 2024-05-20 | 4.620 | 4.690 | 4.580 | 4.620 | 4.620 | 29,586,900 |
| 2024-05-17 | 4.650 | 4.670 | 4.560 | 4.650 | 4.650 | 35,935,400 |
| 2024-05-16 | 4.640 | 4.790 | 4.630 | 4.680 | 4.680 | 42,575,600 |
| 2024-05-15 | 4.710 | 4.750 | 4.630 | 4.630 | 4.630 | 35,537,300 |
| 2024-05-14 | 4.650 | 4.840 | 4.600 | 4.770 | 4.770 | 53,062,153 |
| 2024-05-13 | 4.720 | 4.790 | 4.600 | 4.610 | 4.610 | 63,946,700 |
| 2024-05-10 | 5.000 | 5.240 | 4.780 | 4.910 | 4.910 | 107,140,840 |
| 2024-05-09 | 4.650 | 4.740 | 4.650 | 4.670 | 4.670 | 32,770,050 |
| 2024-05-08 | 4.810 | 4.840 | 4.640 | 4.650 | 4.650 | 56,894,900 |
| 2024-05-07 | 4.750 | 5.210 | 4.740 | 4.930 | 4.930 | 83,920,550 |
| 2024-05-06 | 4.670 | 4.820 | 4.580 | 4.700 | 4.700 | 46,618,550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.