Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.790 | 5.100 | 4.780 | 5.040 | 5.040 | 53,941,267 |
| 2022-02-09 | 4.740 | 4.810 | 4.670 | 4.800 | 4.800 | 25,677,005 |
| 2022-02-08 | 4.510 | 4.740 | 4.480 | 4.740 | 4.740 | 29,341,776 |
| 2022-02-07 | 4.670 | 4.690 | 4.480 | 4.530 | 4.530 | 21,260,400 |
| 2022-01-28 | 4.410 | 4.650 | 4.390 | 4.580 | 4.580 | 26,807,155 |
| 2022-01-27 | 4.580 | 4.620 | 4.360 | 4.370 | 4.370 | 25,236,761 |
| 2022-01-26 | 4.640 | 4.710 | 4.470 | 4.600 | 4.600 | 24,160,701 |
| 2022-01-25 | 4.950 | 4.980 | 4.580 | 4.640 | 4.640 | 46,986,518 |
| 2022-01-24 | 5.100 | 5.210 | 4.980 | 5.040 | 5.040 | 36,696,800 |
| 2022-01-21 | 5.130 | 5.270 | 4.950 | 5.150 | 5.150 | 53,385,410 |
| 2022-01-20 | 5.300 | 5.320 | 5.080 | 5.140 | 5.140 | 58,241,281 |
| 2022-01-19 | 5.040 | 5.550 | 4.990 | 5.330 | 5.330 | 94,167,992 |
| 2022-01-18 | 5.340 | 5.340 | 4.980 | 5.040 | 5.040 | 71,358,187 |
| 2022-01-17 | 5.100 | 5.480 | 5.080 | 5.350 | 5.350 | 73,975,660 |
| 2022-01-14 | 5.100 | 5.240 | 5.040 | 5.120 | 5.120 | 49,230,836 |
| 2022-01-13 | 4.950 | 5.550 | 4.930 | 5.140 | 5.140 | 76,374,400 |
| 2022-01-12 | 4.790 | 5.030 | 4.790 | 4.950 | 4.950 | 35,720,344 |
| 2022-01-11 | 4.910 | 4.990 | 4.780 | 4.820 | 4.820 | 24,683,750 |
| 2022-01-10 | 4.850 | 4.930 | 4.740 | 4.900 | 4.900 | 28,131,300 |
| 2022-01-07 | 5.080 | 5.170 | 4.880 | 4.900 | 4.900 | 33,690,000 |
| 2022-01-06 | 5.130 | 5.190 | 5.020 | 5.060 | 5.060 | 28,394,852 |
| 2022-01-05 | 5.170 | 5.320 | 5.050 | 5.170 | 5.170 | 49,855,977 |
| 2022-01-04 | 4.990 | 5.330 | 4.940 | 5.240 | 5.240 | 65,289,452 |
| 2021-12-31 | 4.890 | 5.070 | 4.850 | 4.940 | 4.940 | 34,634,205 |
| 2021-12-30 | 4.720 | 5.050 | 4.720 | 4.920 | 4.920 | 35,971,550 |
| 2021-12-29 | 4.780 | 4.800 | 4.650 | 4.720 | 4.720 | 21,129,650 |
| 2021-12-28 | 4.800 | 4.880 | 4.670 | 4.770 | 4.770 | 25,959,450 |
| 2021-12-27 | 4.790 | 4.810 | 4.670 | 4.730 | 4.730 | 18,047,300 |
| 2021-12-24 | 4.970 | 4.970 | 4.690 | 4.740 | 4.740 | 34,690,550 |
| 2021-12-23 | 5.060 | 5.110 | 4.900 | 4.940 | 4.940 | 33,478,900 |
| 2021-12-22 | 4.880 | 5.180 | 4.850 | 5.030 | 5.030 | 50,983,102 |
| 2021-12-21 | 4.880 | 4.980 | 4.830 | 4.900 | 4.900 | 31,638,800 |
| 2021-12-20 | 4.850 | 5.220 | 4.820 | 4.910 | 4.910 | 48,873,950 |
| 2021-12-17 | 5.130 | 5.150 | 4.860 | 4.980 | 4.980 | 57,392,290 |
| 2021-12-16 | 4.830 | 5.060 | 4.720 | 4.980 | 4.980 | 58,491,652 |
| 2021-12-15 | 4.770 | 4.910 | 4.690 | 4.830 | 4.830 | 51,465,762 |
| 2021-12-14 | 4.740 | 4.910 | 4.690 | 4.770 | 4.770 | 74,943,079 |
| 2021-12-13 | 4.300 | 4.850 | 4.300 | 4.780 | 4.780 | 96,163,186 |
| 2021-12-10 | 4.210 | 4.330 | 4.190 | 4.290 | 4.290 | 14,738,250 |
| 2021-12-09 | 4.240 | 4.280 | 4.200 | 4.230 | 4.230 | 14,474,089 |
| 2021-12-08 | 4.220 | 4.250 | 4.160 | 4.240 | 4.240 | 11,243,207 |
| 2021-12-07 | 4.240 | 4.290 | 4.140 | 4.200 | 4.200 | 17,065,923 |
| 2021-12-06 | 4.370 | 4.450 | 4.220 | 4.230 | 4.230 | 27,493,700 |
| 2021-12-03 | 4.560 | 4.560 | 4.300 | 4.370 | 4.370 | 40,581,200 |
| 2021-12-02 | 4.600 | 4.610 | 4.490 | 4.560 | 4.560 | 26,702,350 |
| 2021-12-01 | 4.390 | 4.610 | 4.320 | 4.600 | 4.600 | 37,183,435 |
| 2021-11-30 | 4.300 | 4.480 | 4.280 | 4.360 | 4.360 | 22,336,600 |
| 2021-11-29 | 4.270 | 4.400 | 4.250 | 4.330 | 4.330 | 19,501,550 |
| 2021-11-26 | 4.390 | 4.420 | 4.250 | 4.300 | 4.300 | 16,939,600 |
| 2021-11-25 | 4.420 | 4.480 | 4.370 | 4.400 | 4.400 | 13,641,700 |
| 2021-11-24 | 4.420 | 4.480 | 4.350 | 4.450 | 4.450 | 17,193,700 |
| 2021-11-23 | 4.450 | 4.450 | 4.340 | 4.420 | 4.420 | 13,778,450 |
| 2021-11-22 | 4.530 | 4.540 | 4.400 | 4.430 | 4.430 | 12,675,550 |
| 2021-11-19 | 4.450 | 4.540 | 4.400 | 4.470 | 4.470 | 16,487,100 |
| 2021-11-18 | 4.600 | 4.670 | 4.470 | 4.510 | 4.510 | 23,068,550 |
| 2021-11-17 | 4.500 | 4.730 | 4.490 | 4.630 | 4.630 | 36,839,750 |
| 2021-11-16 | 4.460 | 4.690 | 4.460 | 4.520 | 4.520 | 36,956,303 |
| 2021-11-15 | 4.450 | 4.530 | 4.410 | 4.500 | 4.500 | 21,377,650 |
| 2021-11-12 | 4.430 | 4.490 | 4.400 | 4.460 | 4.460 | 17,139,511 |
| 2021-11-11 | 4.380 | 4.490 | 4.380 | 4.480 | 4.480 | 24,874,461 |
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.