Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4.090 | 4.440 | 4.020 | 4.270 | 4.270 | 63,862,136 |
| 2023-02-06 | 4.000 | 4.100 | 3.990 | 4.080 | 4.080 | 22,165,202 |
| 2023-02-03 | 3.960 | 4.080 | 3.950 | 4.030 | 4.030 | 25,897,992 |
| 2023-02-02 | 4.000 | 4.000 | 3.950 | 3.970 | 3.970 | 15,917,897 |
| 2023-02-01 | 3.910 | 4.020 | 3.900 | 4.000 | 4.000 | 38,766,145 |
| 2023-01-31 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 11,038,550 |
| 2023-01-30 | 3.890 | 3.950 | 3.880 | 3.900 | 3.900 | 17,654,305 |
| 2023-01-20 | 3.860 | 3.880 | 3.830 | 3.870 | 3.870 | 9,505,650 |
| 2023-01-19 | 3.830 | 3.860 | 3.810 | 3.840 | 3.840 | 9,870,950 |
| 2023-01-18 | 3.910 | 3.920 | 3.840 | 3.860 | 3.860 | 22,075,988 |
| 2023-01-17 | 3.830 | 4.020 | 3.790 | 3.920 | 3.920 | 35,867,445 |
| 2023-01-16 | 3.870 | 3.890 | 3.810 | 3.830 | 3.830 | 20,306,450 |
| 2023-01-13 | 3.850 | 3.930 | 3.790 | 3.900 | 3.900 | 23,804,950 |
| 2023-01-12 | 3.770 | 3.880 | 3.750 | 3.850 | 3.850 | 15,153,750 |
| 2023-01-11 | 3.810 | 3.900 | 3.770 | 3.800 | 3.800 | 16,778,600 |
| 2023-01-10 | 3.780 | 3.820 | 3.710 | 3.810 | 3.810 | 10,658,700 |
| 2023-01-09 | 3.790 | 3.790 | 3.730 | 3.750 | 3.750 | 6,463,800 |
| 2023-01-06 | 3.830 | 3.830 | 3.740 | 3.750 | 3.750 | 9,291,800 |
| 2023-01-05 | 3.840 | 3.850 | 3.770 | 3.800 | 3.800 | 10,345,150 |
| 2023-01-04 | 3.790 | 3.880 | 3.790 | 3.830 | 3.830 | 15,409,700 |
| 2023-01-03 | 3.740 | 3.800 | 3.710 | 3.800 | 3.800 | 12,371,000 |
| 2022-12-30 | 3.650 | 3.740 | 3.620 | 3.720 | 3.720 | 10,045,355 |
| 2022-12-29 | 3.650 | 3.740 | 3.620 | 3.630 | 3.630 | 8,502,250 |
| 2022-12-28 | 3.730 | 3.730 | 3.640 | 3.660 | 3.660 | 10,649,395 |
| 2022-12-27 | 3.750 | 3.770 | 3.690 | 3.740 | 3.740 | 18,087,350 |
| 2022-12-26 | 3.770 | 3.920 | 3.700 | 3.770 | 3.770 | 40,091,850 |
| 2022-12-23 | 3.610 | 3.790 | 3.590 | 3.790 | 3.790 | 20,939,250 |
| 2022-12-22 | 3.630 | 3.650 | 3.550 | 3.610 | 3.610 | 8,481,400 |
| 2022-12-21 | 3.570 | 3.630 | 3.560 | 3.590 | 3.590 | 6,376,450 |
| 2022-12-20 | 3.560 | 3.630 | 3.550 | 3.580 | 3.580 | 5,946,800 |
| 2022-12-19 | 3.690 | 3.700 | 3.570 | 3.570 | 3.570 | 10,262,943 |
| 2022-12-16 | 3.690 | 3.730 | 3.650 | 3.670 | 3.670 | 8,011,500 |
| 2022-12-15 | 3.680 | 3.720 | 3.660 | 3.700 | 3.700 | 6,936,500 |
| 2022-12-14 | 3.630 | 3.710 | 3.630 | 3.680 | 3.680 | 8,991,000 |
| 2022-12-13 | 3.640 | 3.680 | 3.610 | 3.640 | 3.640 | 7,203,705 |
| 2022-12-12 | 3.700 | 3.710 | 3.620 | 3.630 | 3.630 | 8,383,900 |
| 2022-12-09 | 3.780 | 3.780 | 3.690 | 3.710 | 3.710 | 8,290,350 |
| 2022-12-08 | 3.760 | 3.790 | 3.710 | 3.750 | 3.750 | 9,202,550 |
| 2022-12-07 | 3.780 | 3.780 | 3.730 | 3.770 | 3.770 | 8,160,000 |
| 2022-12-06 | 3.830 | 3.830 | 3.750 | 3.750 | 3.750 | 9,291,300 |
| 2022-12-05 | 3.780 | 3.850 | 3.780 | 3.820 | 3.820 | 10,173,150 |
| 2022-12-02 | 3.720 | 3.790 | 3.720 | 3.780 | 3.780 | 12,387,550 |
| 2022-12-01 | 3.760 | 3.770 | 3.720 | 3.730 | 3.730 | 7,977,500 |
| 2022-11-30 | 3.750 | 3.780 | 3.700 | 3.720 | 3.720 | 8,520,600 |
| 2022-11-29 | 3.700 | 3.760 | 3.690 | 3.750 | 3.750 | 11,777,650 |
| 2022-11-28 | 3.680 | 3.710 | 3.640 | 3.690 | 3.690 | 8,185,900 |
| 2022-11-25 | 3.720 | 3.790 | 3.710 | 3.720 | 3.720 | 8,583,800 |
| 2022-11-24 | 3.760 | 3.800 | 3.720 | 3.720 | 3.720 | 7,244,200 |
| 2022-11-23 | 3.790 | 3.800 | 3.690 | 3.740 | 3.740 | 9,102,900 |
| 2022-11-22 | 3.860 | 3.860 | 3.770 | 3.800 | 3.800 | 7,972,750 |
| 2022-11-21 | 3.860 | 3.890 | 3.810 | 3.830 | 3.830 | 9,965,243 |
| 2022-11-18 | 3.930 | 3.980 | 3.860 | 3.890 | 3.890 | 14,161,850 |
| 2022-11-17 | 3.940 | 3.970 | 3.880 | 3.920 | 3.920 | 10,601,700 |
| 2022-11-16 | 3.850 | 3.920 | 3.850 | 3.910 | 3.910 | 11,653,750 |
| 2022-11-15 | 3.880 | 3.900 | 3.830 | 3.860 | 3.860 | 10,186,700 |
| 2022-11-14 | 3.850 | 3.880 | 3.800 | 3.850 | 3.850 | 11,367,650 |
| 2022-11-11 | 3.980 | 3.990 | 3.850 | 3.860 | 3.860 | 20,836,257 |
| 2022-11-10 | 3.810 | 3.990 | 3.790 | 3.920 | 3.920 | 22,200,914 |
| 2022-11-09 | 3.810 | 3.870 | 3.790 | 3.830 | 3.830 | 7,251,200 |
| 2022-11-08 | 3.810 | 3.830 | 3.780 | 3.830 | 3.830 | 7,682,000 |
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.