Guangdong Sky Dragon Printing Ink Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.950	5.390	4.950	5.100	5.100	152,852,368
2023-10-31	5.610	5.970	5.300	5.360	5.360	247,293,946
2023-10-30	4.480	5.390	4.480	5.390	5.390	170,613,387
2023-10-27	4.480	4.650	4.480	4.490	4.490	51,680,800
2023-10-26	4.620	4.710	4.480	4.520	4.520	69,436,309
2023-10-25	4.610	4.850	4.570	4.730	4.730	85,216,303
2023-10-24	4.480	4.900	4.340	4.760	4.760	104,369,264
2023-10-23	4.290	4.750	4.250	4.500	4.500	96,028,573
2023-10-20	4.170	4.370	4.060	4.330	4.330	60,154,238
2023-10-19	4.070	4.350	4.060	4.190	4.190	39,835,410
2023-10-18	4.190	4.190	4.080	4.110	4.110	20,130,207
2023-10-17	4.170	4.280	4.130	4.220	4.220	29,143,200
2023-10-16	4.100	4.230	4.080	4.200	4.200	28,865,250
2023-10-13	4.090	4.130	4.060	4.100	4.100	11,086,650
2023-10-12	4.080	4.110	4.040	4.090	4.090	11,928,395
2023-10-11	4.050	4.150	4.000	4.100	4.100	20,227,587
2023-10-10	4.000	4.080	3.990	4.050	4.050	11,918,600
2023-10-09	4.030	4.030	3.970	3.990	3.990	9,259,550
2023-09-28	3.990	4.060	3.980	4.050	4.050	10,690,400
2023-09-27	3.980	4.010	3.940	3.980	3.980	11,265,950
2023-09-26	3.980	4.020	3.930	3.970	3.970	13,001,213
2023-09-25	3.970	4.110	3.920	4.010	4.010	20,213,199
2023-09-22	3.860	3.990	3.850	3.980	3.980	9,839,000
2023-09-21	3.910	3.930	3.850	3.870	3.870	6,764,700
2023-09-20	3.940	3.960	3.890	3.910	3.910	6,475,350
2023-09-19	3.990	4.000	3.920	3.940	3.940	7,681,745
2023-09-18	3.950	4.010	3.910	3.990	3.990	7,883,900
2023-09-15	4.010	4.010	3.940	3.960	3.960	8,662,850
2023-09-14	3.980	4.010	3.940	3.960	3.960	9,075,755
2023-09-13	4.050	4.060	3.960	3.990	3.990	12,859,350
2023-09-12	4.140	4.140	4.050	4.060	4.060	14,670,500
2023-09-11	4.080	4.170	4.070	4.150	4.150	10,497,200
2023-09-08	4.130	4.130	4.050	4.080	4.080	10,204,000
2023-09-07	4.170	4.220	4.100	4.110	4.110	11,801,850
2023-09-06	4.130	4.200	4.080	4.190	4.190	14,114,340
2023-09-05	4.170	4.180	4.130	4.130	4.130	9,265,750
2023-09-04	4.130	4.190	4.120	4.190	4.190	11,713,400
2023-09-01	4.170	4.190	4.100	4.130	4.130	11,280,850
2023-08-31	4.230	4.230	4.140	4.150	4.150	17,314,700
2023-08-30	4.160	4.250	4.130	4.250	4.250	25,180,700
2023-08-29	4.000	4.160	3.980	4.160	4.160	21,373,305
2023-08-28	4.140	4.150	3.990	4.020	4.020	17,346,000
2023-08-25	4.050	4.060	3.920	3.950	3.950	15,359,800
2023-08-24	4.040	4.120	4.030	4.070	4.070	13,584,845
2023-08-23	4.060	4.090	4.030	4.030	4.030	10,338,250
2023-08-22	4.050	4.100	3.980	4.080	4.080	12,417,557
2023-08-21	4.020	4.110	4.000	4.010	4.010	11,563,383
2023-08-18	4.120	4.150	4.010	4.010	4.010	14,514,400
2023-08-17	4.010	4.130	3.970	4.130	4.130	13,780,400
2023-08-16	4.120	4.120	4.020	4.030	4.030	14,921,884
2023-08-15	4.200	4.210	4.090	4.120	4.120	15,221,100
2023-08-14	4.150	4.220	4.120	4.210	4.210	12,823,400
2023-08-11	4.370	4.380	4.200	4.210	4.210	21,411,650
2023-08-10	4.290	4.450	4.270	4.370	4.370	25,792,750
2023-08-09	4.350	4.400	4.270	4.290	4.290	16,826,142
2023-08-08	4.410	4.460	4.360	4.380	4.380	18,339,445
2023-08-07	4.400	4.460	4.390	4.420	4.420	24,476,610
2023-08-04	4.360	4.470	4.350	4.430	4.430	32,505,650
2023-08-03	4.370	4.380	4.300	4.360	4.360	14,761,905
2023-08-02	4.360	4.380	4.330	4.360	4.360	14,281,150

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.