Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.730 | 3.870 | 3.730 | 3.830 | 3.830 | 13,415,600 |
| 2022-11-04 | 3.700 | 3.760 | 3.680 | 3.740 | 3.740 | 7,626,091 |
| 2022-11-03 | 3.710 | 3.740 | 3.670 | 3.690 | 3.690 | 6,947,100 |
| 2022-11-02 | 3.690 | 3.770 | 3.690 | 3.740 | 3.740 | 10,444,900 |
| 2022-11-01 | 3.610 | 3.690 | 3.610 | 3.690 | 3.690 | 7,505,450 |
| 2022-10-31 | 3.540 | 3.640 | 3.510 | 3.610 | 3.610 | 7,554,500 |
| 2022-10-28 | 3.670 | 3.690 | 3.530 | 3.550 | 3.550 | 9,374,350 |
| 2022-10-27 | 3.630 | 3.720 | 3.630 | 3.700 | 3.700 | 8,701,499 |
| 2022-10-26 | 3.580 | 3.660 | 3.550 | 3.630 | 3.630 | 6,996,400 |
| 2022-10-25 | 3.550 | 3.610 | 3.480 | 3.550 | 3.550 | 6,951,100 |
| 2022-10-24 | 3.670 | 3.720 | 3.520 | 3.520 | 3.520 | 9,129,800 |
| 2022-10-21 | 3.690 | 3.740 | 3.660 | 3.670 | 3.670 | 5,699,100 |
| 2022-10-20 | 3.680 | 3.750 | 3.660 | 3.710 | 3.710 | 6,898,800 |
| 2022-10-19 | 3.680 | 3.720 | 3.650 | 3.690 | 3.690 | 6,440,557 |
| 2022-10-18 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 6,195,550 |
| 2022-10-17 | 3.620 | 3.730 | 3.620 | 3.720 | 3.720 | 8,007,993 |
| 2022-10-14 | 3.610 | 3.660 | 3.600 | 3.640 | 3.640 | 7,949,800 |
| 2022-10-13 | 3.560 | 3.640 | 3.530 | 3.590 | 3.590 | 6,958,393 |
| 2022-10-12 | 3.440 | 3.560 | 3.420 | 3.560 | 3.560 | 6,072,693 |
| 2022-10-11 | 3.440 | 3.470 | 3.390 | 3.460 | 3.460 | 3,965,363 |
| 2022-10-10 | 3.500 | 3.520 | 3.430 | 3.440 | 3.440 | 4,172,400 |
| 2022-09-30 | 3.520 | 3.540 | 3.450 | 3.500 | 3.500 | 4,528,595 |
| 2022-09-29 | 3.570 | 3.600 | 3.480 | 3.500 | 3.500 | 7,226,113 |
| 2022-09-28 | 3.640 | 3.690 | 3.520 | 3.520 | 3.520 | 9,413,700 |
| 2022-09-27 | 3.620 | 3.770 | 3.580 | 3.680 | 3.680 | 18,206,900 |
| 2022-09-26 | 3.550 | 3.690 | 3.460 | 3.630 | 3.630 | 16,218,750 |
| 2022-09-23 | 3.660 | 3.670 | 3.520 | 3.570 | 3.570 | 9,257,526 |
| 2022-09-22 | 3.700 | 3.740 | 3.640 | 3.650 | 3.650 | 8,881,550 |
| 2022-09-21 | 3.670 | 3.740 | 3.580 | 3.720 | 3.720 | 11,496,324 |
| 2022-09-20 | 3.680 | 3.740 | 3.660 | 3.690 | 3.690 | 7,833,500 |
| 2022-09-19 | 3.750 | 3.760 | 3.640 | 3.660 | 3.660 | 7,956,850 |
| 2022-09-16 | 3.850 | 3.850 | 3.730 | 3.740 | 3.740 | 8,255,350 |
| 2022-09-15 | 3.920 | 3.960 | 3.790 | 3.840 | 3.840 | 11,235,000 |
| 2022-09-14 | 3.890 | 3.960 | 3.880 | 3.910 | 3.910 | 7,812,700 |
| 2022-09-13 | 4.000 | 4.050 | 3.920 | 3.960 | 3.960 | 11,269,800 |
| 2022-09-09 | 3.990 | 4.020 | 3.980 | 4.010 | 4.010 | 6,826,300 |
| 2022-09-08 | 4.080 | 4.080 | 3.980 | 4.000 | 4.000 | 10,706,250 |
| 2022-09-07 | 4.120 | 4.120 | 4.040 | 4.060 | 4.060 | 14,352,650 |
| 2022-09-06 | 4.120 | 4.150 | 4.060 | 4.120 | 4.120 | 13,316,500 |
| 2022-09-05 | 4.110 | 4.160 | 4.070 | 4.110 | 4.110 | 13,535,000 |
| 2022-09-02 | 4.060 | 4.170 | 4.030 | 4.130 | 4.130 | 24,546,150 |
| 2022-09-01 | 4.060 | 4.120 | 4.020 | 4.030 | 4.030 | 13,910,000 |
| 2022-08-31 | 4.100 | 4.180 | 4.060 | 4.080 | 4.080 | 19,216,713 |
| 2022-08-30 | 4.000 | 4.150 | 3.980 | 4.120 | 4.120 | 26,296,150 |
| 2022-08-29 | 3.900 | 4.020 | 3.880 | 4.000 | 4.000 | 7,328,800 |
| 2022-08-26 | 3.960 | 3.990 | 3.930 | 3.950 | 3.950 | 7,216,500 |
| 2022-08-25 | 3.990 | 3.990 | 3.870 | 3.950 | 3.950 | 8,484,083 |
| 2022-08-24 | 4.020 | 4.040 | 3.930 | 3.940 | 3.940 | 9,837,150 |
| 2022-08-23 | 4.050 | 4.070 | 4.000 | 4.020 | 4.020 | 9,049,810 |
| 2022-08-22 | 3.980 | 4.070 | 3.900 | 4.070 | 4.070 | 14,619,706 |
| 2022-08-19 | 3.960 | 4.070 | 3.960 | 3.980 | 3.980 | 14,656,200 |
| 2022-08-18 | 3.990 | 4.000 | 3.920 | 3.970 | 3.970 | 8,648,750 |
| 2022-08-17 | 3.990 | 4.010 | 3.960 | 4.010 | 4.010 | 6,391,400 |
| 2022-08-16 | 4.000 | 4.010 | 3.960 | 3.980 | 3.980 | 7,385,800 |
| 2022-08-15 | 4.020 | 4.040 | 3.970 | 4.000 | 4.000 | 7,085,000 |
| 2022-08-12 | 4.020 | 4.040 | 3.990 | 4.020 | 4.020 | 9,213,445 |
| 2022-08-11 | 3.980 | 4.040 | 3.960 | 4.020 | 4.020 | 9,364,300 |
| 2022-08-10 | 3.910 | 3.980 | 3.900 | 3.960 | 3.960 | 7,897,850 |
| 2022-08-09 | 3.920 | 3.970 | 3.880 | 3.930 | 3.930 | 7,224,500 |
| 2022-08-08 | 3.890 | 3.940 | 3.880 | 3.920 | 3.920 | 7,018,100 |
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.