Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.220 | 5.380 | 5.130 | 5.360 | 5.360 | 40,452,600 |
| 2024-01-24 | 5.180 | 5.260 | 5.070 | 5.230 | 5.230 | 40,584,280 |
| 2024-01-23 | 5.130 | 5.230 | 5.020 | 5.170 | 5.170 | 35,362,350 |
| 2024-01-22 | 5.430 | 5.550 | 5.070 | 5.170 | 5.170 | 52,222,980 |
| 2024-01-19 | 5.600 | 5.720 | 5.400 | 5.400 | 5.400 | 50,260,200 |
| 2024-01-18 | 5.510 | 5.590 | 5.440 | 5.580 | 5.580 | 44,025,860 |
| 2024-01-17 | 5.620 | 5.670 | 5.520 | 5.530 | 5.530 | 40,741,500 |
| 2024-01-16 | 5.700 | 5.720 | 5.540 | 5.630 | 5.630 | 44,575,750 |
| 2024-01-15 | 5.680 | 5.820 | 5.650 | 5.740 | 5.740 | 37,620,962 |
| 2024-01-12 | 5.910 | 5.940 | 5.660 | 5.680 | 5.680 | 53,658,960 |
| 2024-01-11 | 5.670 | 5.930 | 5.640 | 5.910 | 5.910 | 64,163,702 |
| 2024-01-10 | 5.850 | 5.880 | 5.610 | 5.630 | 5.630 | 55,142,122 |
| 2024-01-09 | 5.780 | 5.940 | 5.730 | 5.930 | 5.930 | 61,062,850 |
| 2024-01-08 | 5.780 | 5.870 | 5.690 | 5.800 | 5.800 | 50,791,150 |
| 2024-01-05 | 6.190 | 6.230 | 5.730 | 5.780 | 5.780 | 82,731,762 |
| 2024-01-04 | 6.620 | 6.680 | 6.180 | 6.210 | 6.210 | 84,648,662 |
| 2024-01-03 | 6.800 | 6.860 | 6.600 | 6.650 | 6.650 | 58,823,030 |
| 2024-01-02 | 6.980 | 7.140 | 6.760 | 6.780 | 6.780 | 70,540,805 |
| 2023-12-29 | 6.780 | 7.130 | 6.740 | 6.970 | 6.970 | 87,658,005 |
| 2023-12-28 | 6.750 | 7.090 | 6.520 | 6.870 | 6.870 | 106,205,768 |
| 2023-12-27 | 7.420 | 7.540 | 6.720 | 6.860 | 6.860 | 132,747,172 |
| 2023-12-26 | 7.650 | 8.180 | 7.430 | 7.540 | 7.540 | 154,008,710 |
| 2023-12-25 | 7.560 | 7.850 | 7.060 | 7.770 | 7.770 | 157,068,548 |
| 2023-12-22 | 8.100 | 8.420 | 7.510 | 7.680 | 7.680 | 227,474,500 |
| 2023-12-21 | 6.840 | 8.300 | 6.840 | 8.000 | 8.000 | 220,714,696 |
| 2023-12-20 | 7.250 | 7.550 | 7.020 | 7.020 | 7.020 | 131,132,487 |
| 2023-12-19 | 7.180 | 7.830 | 7.150 | 7.430 | 7.430 | 172,375,650 |
| 2023-12-18 | 6.990 | 7.650 | 6.840 | 7.230 | 7.230 | 183,933,320 |
| 2023-12-15 | 6.620 | 6.910 | 6.500 | 6.750 | 6.750 | 85,079,500 |
| 2023-12-14 | 6.760 | 6.950 | 6.570 | 6.600 | 6.600 | 85,068,750 |
| 2023-12-13 | 6.900 | 7.080 | 6.730 | 6.750 | 6.750 | 75,854,005 |
| 2023-12-12 | 7.090 | 7.180 | 6.890 | 6.950 | 6.950 | 85,264,505 |
| 2023-12-11 | 6.600 | 7.170 | 6.600 | 7.090 | 7.090 | 117,888,719 |
| 2023-12-08 | 6.960 | 7.010 | 6.580 | 6.660 | 6.660 | 113,178,975 |
| 2023-12-07 | 6.950 | 7.320 | 6.910 | 7.070 | 7.070 | 112,120,625 |
| 2023-12-06 | 6.940 | 7.600 | 6.860 | 7.170 | 7.170 | 155,247,562 |
| 2023-12-05 | 7.300 | 7.350 | 6.960 | 7.070 | 7.070 | 125,238,450 |
| 2023-12-04 | 6.880 | 7.600 | 6.850 | 7.450 | 7.450 | 146,503,349 |
| 2023-12-01 | 6.620 | 7.110 | 6.580 | 6.950 | 6.950 | 126,845,000 |
| 2023-11-30 | 6.570 | 6.880 | 6.540 | 6.660 | 6.660 | 108,073,750 |
| 2023-11-29 | 6.680 | 6.690 | 6.520 | 6.560 | 6.560 | 67,624,020 |
| 2023-11-28 | 6.680 | 6.740 | 6.560 | 6.690 | 6.690 | 82,165,373 |
| 2023-11-27 | 7.110 | 7.170 | 6.600 | 6.670 | 6.670 | 160,221,005 |
| 2023-11-24 | 7.460 | 7.980 | 7.390 | 7.490 | 7.490 | 162,298,516 |
| 2023-11-23 | 7.910 | 8.790 | 7.580 | 7.590 | 7.590 | 207,229,612 |
| 2023-11-22 | 8.100 | 8.880 | 7.600 | 8.200 | 8.200 | 225,626,664 |
| 2023-11-21 | 7.550 | 9.160 | 7.510 | 8.480 | 8.480 | 276,908,688 |
| 2023-11-20 | 7.510 | 8.000 | 7.300 | 7.630 | 7.630 | 197,057,763 |
| 2023-11-17 | 7.370 | 8.100 | 7.040 | 7.500 | 7.500 | 246,030,485 |
| 2023-11-16 | 6.380 | 7.660 | 6.270 | 7.360 | 7.360 | 250,127,200 |
| 2023-11-15 | 6.570 | 6.660 | 6.380 | 6.420 | 6.420 | 120,783,023 |
| 2023-11-14 | 6.470 | 6.630 | 6.380 | 6.570 | 6.570 | 124,201,527 |
| 2023-11-13 | 6.920 | 7.050 | 6.450 | 6.520 | 6.520 | 174,204,348 |
| 2023-11-10 | 7.010 | 7.570 | 6.830 | 6.870 | 6.870 | 193,261,435 |
| 2023-11-09 | 8.100 | 8.110 | 7.150 | 7.170 | 7.170 | 236,770,515 |
| 2023-11-08 | 7.180 | 9.100 | 7.140 | 8.670 | 8.670 | 298,835,337 |
| 2023-11-07 | 6.400 | 7.680 | 6.400 | 7.680 | 7.680 | 287,906,674 |
| 2023-11-06 | 5.770 | 6.780 | 5.530 | 6.400 | 6.400 | 224,945,845 |
| 2023-11-03 | 5.600 | 6.080 | 5.590 | 5.800 | 5.800 | 204,350,018 |
| 2023-11-02 | 5.130 | 6.120 | 5.130 | 6.120 | 6.120 | 175,725,207 |
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.