Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.720 | 4.760 | 4.530 | 4.610 | 4.610 | 37,034,360 |
| 2024-04-29 | 4.430 | 4.740 | 4.430 | 4.690 | 4.690 | 47,975,013 |
| 2024-04-26 | 4.310 | 4.460 | 4.300 | 4.400 | 4.400 | 36,417,168 |
| 2024-04-25 | 4.300 | 4.390 | 4.280 | 4.300 | 4.300 | 29,250,800 |
| 2024-04-24 | 4.190 | 4.360 | 4.180 | 4.350 | 4.350 | 35,990,221 |
| 2024-04-23 | 4.170 | 4.270 | 4.140 | 4.180 | 4.180 | 29,973,100 |
| 2024-04-22 | 4.070 | 4.170 | 3.970 | 4.110 | 4.110 | 23,609,100 |
| 2024-04-19 | 4.180 | 4.270 | 4.110 | 4.130 | 4.130 | 27,931,154 |
| 2024-04-18 | 4.290 | 4.330 | 4.170 | 4.230 | 4.230 | 37,535,550 |
| 2024-04-17 | 4.020 | 4.320 | 4.020 | 4.300 | 4.300 | 46,572,521 |
| 2024-04-16 | 4.380 | 4.380 | 3.880 | 3.890 | 3.890 | 46,513,221 |
| 2024-04-15 | 4.660 | 4.700 | 4.290 | 4.410 | 4.410 | 45,220,967 |
| 2024-04-12 | 4.820 | 4.870 | 4.700 | 4.700 | 4.700 | 31,938,600 |
| 2024-04-11 | 4.710 | 5.070 | 4.690 | 4.880 | 4.880 | 41,458,550 |
| 2024-04-10 | 5.050 | 5.050 | 4.710 | 4.790 | 4.790 | 48,299,050 |
| 2024-04-09 | 5.050 | 5.150 | 5.030 | 5.070 | 5.070 | 27,611,300 |
| 2024-04-08 | 5.220 | 5.230 | 5.000 | 5.010 | 5.010 | 41,779,355 |
| 2024-04-03 | 5.500 | 5.500 | 5.240 | 5.280 | 5.280 | 49,223,550 |
| 2024-04-02 | 5.700 | 5.770 | 5.510 | 5.560 | 5.560 | 63,900,846 |
| 2024-04-01 | 5.340 | 5.990 | 5.340 | 5.780 | 5.780 | 103,384,153 |
| 2024-03-29 | 5.450 | 5.490 | 5.180 | 5.270 | 5.270 | 41,478,799 |
| 2024-03-28 | 5.370 | 5.640 | 5.250 | 5.490 | 5.490 | 61,800,899 |
| 2024-03-27 | 5.760 | 5.970 | 5.350 | 5.400 | 5.400 | 75,238,736 |
| 2024-03-26 | 5.630 | 5.970 | 5.630 | 5.890 | 5.890 | 89,527,713 |
| 2024-03-25 | 6.100 | 6.160 | 5.690 | 5.690 | 5.690 | 90,008,644 |
| 2024-03-22 | 6.060 | 6.480 | 5.860 | 6.090 | 6.090 | 169,692,141 |
| 2024-03-21 | 5.590 | 6.490 | 5.560 | 6.300 | 6.300 | 192,075,798 |
| 2024-03-20 | 5.270 | 5.600 | 5.270 | 5.520 | 5.520 | 101,148,050 |
| 2024-03-19 | 5.390 | 5.510 | 5.280 | 5.300 | 5.300 | 77,190,355 |
| 2024-03-18 | 5.140 | 5.430 | 5.140 | 5.400 | 5.400 | 88,501,200 |
| 2024-03-15 | 5.130 | 5.190 | 5.050 | 5.180 | 5.180 | 42,766,700 |
| 2024-03-14 | 5.190 | 5.230 | 5.040 | 5.140 | 5.140 | 57,331,217 |
| 2024-03-13 | 5.230 | 5.400 | 5.150 | 5.280 | 5.280 | 95,772,152 |
| 2024-03-12 | 4.970 | 5.240 | 4.950 | 5.240 | 5.240 | 93,505,500 |
| 2024-03-11 | 4.910 | 4.990 | 4.880 | 4.970 | 4.970 | 36,944,850 |
| 2024-03-08 | 4.920 | 4.960 | 4.840 | 4.940 | 4.940 | 35,072,800 |
| 2024-03-07 | 5.090 | 5.120 | 4.850 | 4.890 | 4.890 | 55,808,628 |
| 2024-03-06 | 5.130 | 5.220 | 5.020 | 5.070 | 5.070 | 57,079,155 |
| 2024-03-05 | 5.170 | 5.340 | 5.080 | 5.170 | 5.170 | 71,809,648 |
| 2024-03-04 | 5.260 | 5.260 | 5.020 | 5.190 | 5.190 | 62,998,643 |
| 2024-03-01 | 5.130 | 5.360 | 5.050 | 5.270 | 5.270 | 94,870,703 |
| 2024-02-29 | 4.810 | 5.250 | 4.790 | 5.190 | 5.190 | 88,326,250 |
| 2024-02-28 | 5.280 | 5.620 | 4.880 | 4.930 | 4.930 | 135,039,275 |
| 2024-02-27 | 5.050 | 5.290 | 4.990 | 5.290 | 5.290 | 94,337,283 |
| 2024-02-26 | 5.040 | 5.200 | 4.950 | 5.110 | 5.110 | 93,941,908 |
| 2024-02-23 | 4.920 | 5.400 | 4.830 | 5.200 | 5.200 | 122,522,094 |
| 2024-02-22 | 4.760 | 4.980 | 4.740 | 4.900 | 4.900 | 98,705,544 |
| 2024-02-21 | 4.560 | 4.930 | 4.500 | 4.730 | 4.730 | 123,356,845 |
| 2024-02-20 | 4.350 | 4.990 | 4.200 | 4.920 | 4.920 | 143,394,562 |
| 2024-02-19 | 3.900 | 4.400 | 3.890 | 4.270 | 4.270 | 96,933,223 |
| 2024-02-08 | 3.390 | 3.690 | 3.160 | 3.680 | 3.680 | 72,014,814 |
| 2024-02-07 | 3.750 | 3.770 | 3.330 | 3.390 | 3.390 | 63,633,450 |
| 2024-02-06 | 3.610 | 3.850 | 3.340 | 3.710 | 3.710 | 52,552,500 |
| 2024-02-05 | 4.260 | 4.310 | 3.650 | 3.690 | 3.690 | 57,145,000 |
| 2024-02-02 | 4.540 | 4.700 | 4.170 | 4.340 | 4.340 | 40,094,050 |
| 2024-02-01 | 4.580 | 4.640 | 4.410 | 4.500 | 4.500 | 32,255,551 |
| 2024-01-31 | 4.780 | 4.920 | 4.580 | 4.600 | 4.600 | 44,247,731 |
| 2024-01-30 | 5.050 | 5.070 | 4.830 | 4.840 | 4.840 | 31,128,000 |
| 2024-01-29 | 5.350 | 5.370 | 5.050 | 5.070 | 5.070 | 37,968,000 |
| 2024-01-26 | 5.320 | 5.530 | 5.290 | 5.370 | 5.370 | 47,454,830 |
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.