Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.090 | 4.300 | 4.060 | 4.180 | 4.180 | 58,248,661 |
| 2022-05-11 | 4.200 | 4.430 | 4.130 | 4.170 | 4.170 | 85,908,081 |
| 2022-05-10 | 4.230 | 4.520 | 4.100 | 4.300 | 4.300 | 107,608,179 |
| 2022-05-09 | 4.000 | 4.250 | 3.920 | 4.250 | 4.250 | 80,038,502 |
| 2022-05-06 | 3.440 | 3.680 | 3.410 | 3.540 | 3.540 | 17,965,450 |
| 2022-05-05 | 3.470 | 3.580 | 3.450 | 3.500 | 3.500 | 16,129,450 |
| 2022-04-29 | 3.330 | 3.780 | 3.310 | 3.570 | 3.570 | 20,916,500 |
| 2022-04-28 | 3.320 | 3.360 | 3.210 | 3.230 | 3.230 | 9,297,500 |
| 2022-04-27 | 3.250 | 3.360 | 3.150 | 3.360 | 3.360 | 12,101,894 |
| 2022-04-26 | 3.320 | 3.430 | 3.270 | 3.290 | 3.290 | 10,837,700 |
| 2022-04-25 | 3.650 | 3.650 | 3.320 | 3.340 | 3.340 | 18,272,099 |
| 2022-04-22 | 3.770 | 3.770 | 3.660 | 3.680 | 3.680 | 12,073,300 |
| 2022-04-21 | 3.980 | 3.980 | 3.760 | 3.800 | 3.800 | 12,927,500 |
| 2022-04-20 | 4.050 | 4.110 | 3.970 | 3.990 | 3.990 | 7,938,000 |
| 2022-04-19 | 4.020 | 4.070 | 3.980 | 4.060 | 4.060 | 6,522,165 |
| 2022-04-18 | 4.040 | 4.040 | 3.900 | 4.020 | 4.020 | 7,689,249 |
| 2022-04-15 | 4.130 | 4.140 | 4.010 | 4.040 | 4.040 | 10,926,350 |
| 2022-04-14 | 4.150 | 4.220 | 4.130 | 4.160 | 4.160 | 7,994,700 |
| 2022-04-13 | 4.210 | 4.230 | 4.110 | 4.130 | 4.130 | 9,911,190 |
| 2022-04-12 | 4.070 | 4.250 | 4.070 | 4.250 | 4.250 | 13,175,150 |
| 2022-04-11 | 4.160 | 4.210 | 4.040 | 4.070 | 4.070 | 11,799,400 |
| 2022-04-08 | 4.380 | 4.390 | 4.190 | 4.220 | 4.220 | 14,841,853 |
| 2022-04-07 | 4.440 | 4.480 | 4.340 | 4.340 | 4.340 | 14,884,301 |
| 2022-04-06 | 4.420 | 4.560 | 4.410 | 4.490 | 4.490 | 18,587,951 |
| 2022-04-01 | 4.330 | 4.490 | 4.320 | 4.460 | 4.460 | 23,336,000 |
| 2022-03-31 | 4.470 | 4.470 | 4.350 | 4.380 | 4.380 | 27,255,150 |
| 2022-03-30 | 4.260 | 4.690 | 4.250 | 4.470 | 4.470 | 37,287,302 |
| 2022-03-29 | 4.340 | 4.370 | 4.240 | 4.250 | 4.250 | 10,464,100 |
| 2022-03-28 | 4.300 | 4.410 | 4.270 | 4.330 | 4.330 | 11,315,103 |
| 2022-03-25 | 4.340 | 4.400 | 4.260 | 4.320 | 4.320 | 12,721,000 |
| 2022-03-24 | 4.330 | 4.330 | 4.240 | 4.250 | 4.250 | 13,158,850 |
| 2022-03-23 | 4.380 | 4.410 | 4.340 | 4.350 | 4.350 | 11,167,951 |
| 2022-03-22 | 4.350 | 4.420 | 4.300 | 4.380 | 4.380 | 11,771,649 |
| 2022-03-21 | 4.300 | 4.390 | 4.290 | 4.360 | 4.360 | 13,980,205 |
| 2022-03-18 | 4.180 | 4.340 | 4.160 | 4.300 | 4.300 | 13,894,890 |
| 2022-03-17 | 4.220 | 4.350 | 4.210 | 4.230 | 4.230 | 18,797,340 |
| 2022-03-16 | 4.100 | 4.180 | 3.980 | 4.170 | 4.170 | 18,888,600 |
| 2022-03-15 | 4.240 | 4.260 | 3.990 | 4.020 | 4.020 | 17,447,650 |
| 2022-03-14 | 4.420 | 4.450 | 4.250 | 4.260 | 4.260 | 15,250,950 |
| 2022-03-11 | 4.370 | 4.480 | 4.320 | 4.460 | 4.460 | 12,150,840 |
| 2022-03-10 | 4.500 | 4.540 | 4.420 | 4.440 | 4.440 | 14,119,800 |
| 2022-03-09 | 4.490 | 4.520 | 4.200 | 4.420 | 4.420 | 18,837,744 |
| 2022-03-08 | 4.630 | 4.650 | 4.450 | 4.470 | 4.470 | 17,250,299 |
| 2022-03-07 | 4.670 | 4.740 | 4.590 | 4.620 | 4.620 | 14,175,356 |
| 2022-03-04 | 4.730 | 4.780 | 4.660 | 4.680 | 4.680 | 17,176,000 |
| 2022-03-03 | 4.840 | 4.850 | 4.710 | 4.730 | 4.730 | 18,362,200 |
| 2022-03-02 | 4.800 | 4.850 | 4.750 | 4.820 | 4.820 | 14,088,800 |
| 2022-03-01 | 4.770 | 4.830 | 4.740 | 4.830 | 4.830 | 16,535,250 |
| 2022-02-28 | 4.750 | 4.810 | 4.610 | 4.790 | 4.790 | 17,644,300 |
| 2022-02-25 | 4.780 | 4.880 | 4.710 | 4.730 | 4.730 | 18,851,500 |
| 2022-02-24 | 4.880 | 4.930 | 4.630 | 4.730 | 4.730 | 41,378,186 |
| 2022-02-23 | 5.040 | 5.070 | 4.890 | 4.920 | 4.920 | 34,169,992 |
| 2022-02-22 | 5.120 | 5.190 | 4.980 | 5.010 | 5.010 | 31,998,550 |
| 2022-02-21 | 4.980 | 5.210 | 4.970 | 5.180 | 5.180 | 43,541,950 |
| 2022-02-18 | 4.930 | 5.030 | 4.920 | 5.000 | 5.000 | 31,651,550 |
| 2022-02-17 | 5.100 | 5.140 | 4.980 | 5.020 | 5.020 | 48,512,958 |
| 2022-02-16 | 5.180 | 5.230 | 5.070 | 5.190 | 5.190 | 45,804,250 |
| 2022-02-15 | 5.220 | 5.280 | 5.030 | 5.140 | 5.140 | 70,312,650 |
| 2022-02-14 | 5.390 | 5.540 | 5.210 | 5.250 | 5.250 | 91,899,140 |
| 2022-02-11 | 5.600 | 6.000 | 5.240 | 5.370 | 5.370 | 140,362,256 |
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.