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
2023-08-01	4.360	4.410	4.300	4.380	4.380	23,605,405
2023-07-31	4.250	4.370	4.210	4.370	4.370	24,944,380
2023-07-28	4.270	4.270	4.180	4.260	4.260	19,065,320
2023-07-27	4.290	4.360	4.240	4.260	4.260	19,905,600
2023-07-26	4.340	4.340	4.260	4.290	4.290	14,236,700
2023-07-25	4.320	4.370	4.300	4.350	4.350	14,309,300
2023-07-24	4.240	4.330	4.220	4.300	4.300	14,199,450
2023-07-21	4.280	4.330	4.240	4.260	4.260	19,161,900
2023-07-20	4.270	4.390	4.240	4.310	4.310	29,068,370
2023-07-19	4.220	4.290	4.190	4.270	4.270	17,422,253
2023-07-18	4.270	4.280	4.200	4.210	4.210	14,016,227
2023-07-17	4.300	4.330	4.220	4.250	4.250	19,694,300
2023-07-14	4.290	4.390	4.260	4.350	4.350	29,771,250
2023-07-13	4.130	4.320	4.100	4.280	4.280	30,594,274
2023-07-12	4.210	4.240	4.090	4.100	4.100	16,174,800
2023-07-11	4.210	4.230	4.160	4.220	4.220	11,139,900
2023-07-10	4.210	4.230	4.180	4.210	4.210	10,263,895
2023-07-07	4.220	4.250	4.150	4.200	4.200	15,264,400
2023-07-06	4.200	4.290	4.170	4.240	4.240	15,905,500
2023-07-05	4.310	4.340	4.220	4.230	4.230	21,786,963
2023-07-04	4.270	4.330	4.240	4.310	4.310	18,188,000
2023-07-03	4.360	4.400	4.260	4.300	4.300	23,051,950
2023-06-30	4.260	4.360	4.230	4.330	4.330	20,528,405
2023-06-29	4.200	4.290	4.180	4.280	4.280	19,546,500
2023-06-28	4.260	4.270	4.090	4.220	4.220	25,898,200
2023-06-27	4.270	4.310	4.240	4.280	4.280	29,102,400
2023-06-26	4.460	4.610	4.240	4.270	4.270	26,986,000
2023-06-21	4.760	4.760	4.520	4.520	4.520	22,982,300
2023-06-20	4.800	4.880	4.730	4.750	4.750	23,459,800
2023-06-19	4.880	4.890	4.760	4.780	4.780	29,005,950
2023-06-16	4.830	4.950	4.730	4.900	4.900	39,536,900
2023-06-15	5.040	5.400	4.880	4.900	4.900	53,307,332
2023-06-14	4.930	5.020	4.900	4.930	4.930	33,458,750
2023-06-13	4.970	5.030	4.880	4.900	4.900	36,252,300
2023-06-12	4.830	4.930	4.820	4.870	4.870	23,442,800
2023-06-09	4.750	4.860	4.710	4.860	4.860	25,379,200
2023-06-08	4.810	4.820	4.680	4.750	4.750	22,600,000
2023-06-07	4.790	4.860	4.690	4.830	4.830	23,336,150
2023-06-06	4.830	4.900	4.710	4.730	4.730	29,747,100
2023-06-05	4.810	4.880	4.760	4.840	4.840	31,595,650
2023-06-02	4.710	4.940	4.690	4.840	4.840	54,306,251
2023-06-01	4.540	4.730	4.500	4.710	4.710	42,784,170
2023-05-31	4.520	4.560	4.490	4.520	4.520	19,525,750
2023-05-30	4.400	4.540	4.300	4.540	4.540	29,908,360
2023-05-29	4.430	4.500	4.380	4.440	4.440	21,191,363
2023-05-26	4.410	4.460	4.360	4.440	4.440	21,541,818
2023-05-25	4.580	4.670	4.320	4.410	4.410	47,939,005
2023-05-24	4.570	4.750	4.550	4.650	4.650	40,175,950
2023-05-23	4.580	4.610	4.500	4.570	4.570	18,238,260
2023-05-22	4.600	4.630	4.520	4.590	4.590	19,621,200
2023-05-19	4.720	4.750	4.590	4.610	4.610	30,569,563
2023-05-18	4.670	4.820	4.620	4.750	4.750	34,600,300
2023-05-17	4.520	4.870	4.510	4.680	4.680	44,784,105
2023-05-16	4.770	4.800	4.510	4.560	4.560	42,869,876
2023-05-15	4.930	4.960	4.680	4.820	4.820	46,765,895
2023-05-12	5.150	5.280	4.860	4.880	4.880	63,030,753
2023-05-11	5.140	5.340	5.100	5.230	5.230	76,132,789
2023-05-10	5.090	5.320	5.020	5.100	5.100	66,549,325
2023-05-09	5.350	5.550	5.190	5.230	5.230	90,449,720
2023-05-08	4.910	5.650	4.850	5.400	5.400	111,404,970

← NewerPage 14 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.