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
2023-05-08	4.910	5.650	4.850	5.400	5.400	111,404,970
2023-05-05	5.020	5.040	4.880	4.930	4.930	79,006,697
2023-05-04	5.050	5.200	4.900	5.200	5.200	100,877,175
2023-04-28	4.580	5.240	4.530	5.130	5.130	113,249,204
2023-04-27	4.630	4.700	4.500	4.580	4.580	60,153,918
2023-04-26	4.310	4.760	4.300	4.690	4.690	83,010,654
2023-04-25	4.350	4.430	4.250	4.350	4.350	35,638,218
2023-04-24	4.210	4.410	4.210	4.350	4.350	32,616,400
2023-04-21	4.610	4.610	4.240	4.260	4.260	47,148,450
2023-04-20	4.400	4.630	4.340	4.620	4.620	35,381,000
2023-04-19	4.320	4.510	4.320	4.420	4.420	31,643,504
2023-04-18	4.410	4.430	4.300	4.360	4.360	27,354,050
2023-04-17	4.580	4.620	4.380	4.400	4.400	33,076,100
2023-04-14	4.710	4.770	4.530	4.610	4.610	41,441,850
2023-04-13	4.640	4.880	4.600	4.720	4.720	63,312,870
2023-04-12	4.460	4.660	4.430	4.630	4.630	37,607,100
2023-04-11	4.290	4.540	4.240	4.460	4.460	33,623,050
2023-04-10	4.470	4.530	4.270	4.290	4.290	28,360,300
2023-04-07	4.370	4.530	4.320	4.510	4.510	34,080,001
2023-04-06	4.470	4.480	4.360	4.380	4.380	28,999,351
2023-04-04	4.590	4.640	4.490	4.540	4.540	27,822,380
2023-04-03	4.490	4.630	4.470	4.610	4.610	29,134,550
2023-03-31	4.390	4.530	4.350	4.520	4.520	25,539,980
2023-03-30	4.530	4.530	4.370	4.390	4.390	26,774,200
2023-03-29	4.560	4.580	4.430	4.510	4.510	31,336,400
2023-03-28	4.650	4.690	4.520	4.550	4.550	56,172,100
2023-03-27	4.510	4.720	4.450	4.700	4.700	68,495,106
2023-03-24	4.510	4.590	4.490	4.530	4.530	37,556,318
2023-03-23	4.580	4.660	4.510	4.530	4.530	40,720,343
2023-03-22	4.570	4.610	4.510	4.590	4.590	44,477,395
2023-03-21	4.430	4.660	4.360	4.600	4.600	63,123,870
2023-03-20	4.480	4.550	4.400	4.420	4.420	45,322,000
2023-03-17	4.380	4.550	4.320	4.480	4.480	67,900,890
2023-03-16	4.290	4.390	4.200	4.320	4.320	35,755,700
2023-03-15	4.320	4.450	4.250	4.360	4.360	41,795,050
2023-03-14	4.320	4.410	4.240	4.320	4.320	31,048,950
2023-03-13	4.310	4.330	4.200	4.310	4.310	25,154,500
2023-03-10	4.260	4.450	4.250	4.310	4.310	49,020,993
2023-03-09	4.170	4.360	4.110	4.270	4.270	24,537,930
2023-03-08	4.050	4.160	4.050	4.160	4.160	9,725,350
2023-03-07	4.190	4.210	4.080	4.080	4.080	13,386,250
2023-03-06	4.260	4.300	4.180	4.190	4.190	13,143,600
2023-03-03	4.280	4.300	4.220	4.260	4.260	15,188,300
2023-03-02	4.270	4.320	4.240	4.290	4.290	21,330,450
2023-03-01	4.150	4.280	4.120	4.280	4.280	31,362,750
2023-02-28	4.110	4.160	4.080	4.150	4.150	19,208,550
2023-02-27	4.090	4.110	4.060	4.100	4.100	13,442,600
2023-02-24	4.130	4.140	4.070	4.130	4.130	12,415,583
2023-02-23	4.210	4.220	4.080	4.110	4.110	19,574,925
2023-02-22	4.180	4.230	4.130	4.200	4.200	14,423,000
2023-02-21	4.220	4.310	4.190	4.230	4.230	24,378,700
2023-02-20	4.140	4.220	4.130	4.200	4.200	22,147,011
2023-02-17	4.280	4.290	4.120	4.120	4.120	30,507,129
2023-02-16	4.340	4.440	4.180	4.230	4.230	60,411,105
2023-02-15	4.210	4.280	4.170	4.280	4.280	26,779,743
2023-02-14	4.270	4.280	4.200	4.210	4.210	23,036,524
2023-02-13	4.300	4.330	4.240	4.270	4.270	31,145,343
2023-02-10	4.360	4.480	4.320	4.330	4.330	55,012,423
2023-02-09	4.200	4.490	4.150	4.470	4.470	70,641,685
2023-02-08	4.290	4.390	4.190	4.280	4.280	51,794,739

← NewerPage 15 of 21 · 1,213 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.