Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.850 | 3.910 | 3.830 | 3.900 | 3.900 | 8,865,055 |
| 2022-08-04 | 3.730 | 3.830 | 3.730 | 3.830 | 3.830 | 10,483,750 |
| 2022-08-03 | 3.730 | 3.830 | 3.680 | 3.700 | 3.700 | 9,244,950 |
| 2022-08-02 | 3.940 | 3.940 | 3.690 | 3.730 | 3.730 | 15,775,552 |
| 2022-08-01 | 4.010 | 4.010 | 3.950 | 3.960 | 3.960 | 6,688,950 |
| 2022-07-29 | 4.040 | 4.050 | 3.980 | 3.990 | 3.990 | 9,334,050 |
| 2022-07-28 | 4.040 | 4.050 | 3.990 | 4.030 | 4.030 | 11,210,700 |
| 2022-07-27 | 4.040 | 4.070 | 4.000 | 4.010 | 4.010 | 11,976,855 |
| 2022-07-26 | 4.040 | 4.080 | 4.010 | 4.050 | 4.050 | 11,162,155 |
| 2022-07-25 | 3.990 | 4.040 | 3.970 | 4.040 | 4.040 | 11,933,100 |
| 2022-07-22 | 3.970 | 4.020 | 3.930 | 3.970 | 3.970 | 9,551,900 |
| 2022-07-21 | 3.950 | 4.030 | 3.930 | 3.980 | 3.980 | 14,594,550 |
| 2022-07-20 | 3.950 | 4.090 | 3.920 | 4.030 | 4.030 | 22,808,749 |
| 2022-07-19 | 3.880 | 3.930 | 3.840 | 3.910 | 3.910 | 9,403,110 |
| 2022-07-18 | 3.730 | 3.860 | 3.730 | 3.850 | 3.850 | 7,972,210 |
| 2022-07-15 | 3.870 | 3.870 | 3.730 | 3.730 | 3.730 | 9,736,121 |
| 2022-07-14 | 3.880 | 3.910 | 3.860 | 3.870 | 3.870 | 4,836,400 |
| 2022-07-13 | 3.820 | 3.890 | 3.820 | 3.890 | 3.890 | 5,938,800 |
| 2022-07-12 | 3.830 | 3.890 | 3.810 | 3.820 | 3.820 | 5,130,750 |
| 2022-07-11 | 3.900 | 3.910 | 3.830 | 3.850 | 3.850 | 7,209,650 |
| 2022-07-08 | 3.870 | 3.930 | 3.860 | 3.900 | 3.900 | 6,218,610 |
| 2022-07-07 | 3.920 | 3.920 | 3.860 | 3.870 | 3.870 | 7,119,950 |
| 2022-07-06 | 3.890 | 3.970 | 3.860 | 3.900 | 3.900 | 6,929,716 |
| 2022-07-05 | 3.970 | 3.970 | 3.860 | 3.900 | 3.900 | 10,140,700 |
| 2022-07-04 | 3.980 | 3.980 | 3.940 | 3.950 | 3.950 | 7,735,560 |
| 2022-07-01 | 4.020 | 4.030 | 3.950 | 3.970 | 3.970 | 9,393,000 |
| 2022-06-30 | 3.970 | 4.060 | 3.960 | 4.000 | 4.000 | 13,379,800 |
| 2022-06-29 | 4.070 | 4.080 | 3.970 | 3.970 | 3.970 | 14,651,550 |
| 2022-06-28 | 4.020 | 4.070 | 3.960 | 4.070 | 4.070 | 15,509,550 |
| 2022-06-27 | 3.980 | 4.040 | 3.980 | 4.020 | 4.020 | 11,420,765 |
| 2022-06-24 | 4.000 | 4.010 | 3.960 | 3.990 | 3.990 | 12,150,925 |
| 2022-06-23 | 3.940 | 4.000 | 3.930 | 3.990 | 3.990 | 12,788,152 |
| 2022-06-22 | 4.110 | 4.120 | 3.940 | 3.950 | 3.950 | 18,875,711 |
| 2022-06-21 | 4.050 | 4.120 | 4.020 | 4.100 | 4.100 | 21,944,400 |
| 2022-06-20 | 4.050 | 4.120 | 4.020 | 4.080 | 4.080 | 22,537,308 |
| 2022-06-17 | 4.250 | 4.250 | 4.080 | 4.100 | 4.100 | 46,516,506 |
| 2022-06-16 | 3.990 | 4.340 | 3.980 | 4.250 | 4.250 | 61,985,770 |
| 2022-06-15 | 3.990 | 4.040 | 3.950 | 3.960 | 3.960 | 22,361,345 |
| 2022-06-14 | 4.000 | 4.100 | 3.860 | 3.980 | 3.980 | 24,306,750 |
| 2022-06-13 | 3.810 | 4.250 | 3.810 | 4.060 | 4.060 | 39,073,743 |
| 2022-06-10 | 3.800 | 3.880 | 3.800 | 3.860 | 3.860 | 11,108,500 |
| 2022-06-09 | 3.900 | 3.950 | 3.820 | 3.860 | 3.860 | 15,597,150 |
| 2022-06-08 | 3.920 | 3.950 | 3.790 | 3.890 | 3.890 | 17,070,667 |
| 2022-06-07 | 3.960 | 3.990 | 3.870 | 3.910 | 3.910 | 14,803,700 |
| 2022-06-06 | 3.900 | 3.980 | 3.890 | 3.950 | 3.950 | 12,116,150 |
| 2022-06-02 | 3.950 | 3.950 | 3.880 | 3.910 | 3.910 | 13,233,050 |
| 2022-06-01 | 3.990 | 4.050 | 3.930 | 3.970 | 3.970 | 20,935,050 |
| 2022-05-31 | 4.040 | 4.040 | 3.940 | 4.010 | 4.010 | 30,325,550 |
| 2022-05-30 | 3.930 | 4.250 | 3.880 | 4.110 | 4.110 | 36,891,200 |
| 2022-05-27 | 3.960 | 4.000 | 3.870 | 3.920 | 3.920 | 12,925,700 |
| 2022-05-26 | 4.000 | 4.010 | 3.870 | 3.960 | 3.960 | 11,932,402 |
| 2022-05-25 | 3.800 | 3.970 | 3.800 | 3.960 | 3.960 | 15,953,700 |
| 2022-05-24 | 4.050 | 4.050 | 3.780 | 3.800 | 3.800 | 20,643,200 |
| 2022-05-23 | 4.020 | 4.100 | 4.010 | 4.040 | 4.040 | 17,328,000 |
| 2022-05-20 | 3.950 | 4.040 | 3.950 | 3.980 | 3.980 | 14,564,200 |
| 2022-05-19 | 3.860 | 3.990 | 3.840 | 3.970 | 3.970 | 16,442,300 |
| 2022-05-18 | 4.040 | 4.130 | 3.960 | 3.970 | 3.970 | 22,434,400 |
| 2022-05-17 | 4.050 | 4.060 | 3.930 | 3.980 | 3.980 | 27,889,900 |
| 2022-05-16 | 4.050 | 4.150 | 4.020 | 4.080 | 4.080 | 31,588,250 |
| 2022-05-13 | 4.160 | 4.200 | 4.030 | 4.060 | 4.060 | 37,896,250 |
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.