Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 13.100 | 14.250 | 12.780 | 13.530 | 13.530 | 152,590,203 |
| 2026-01-20 | 13.330 | 14.180 | 13.100 | 13.700 | 13.700 | 168,563,703 |
| 2026-01-19 | 12.850 | 13.450 | 12.800 | 12.920 | 12.920 | 123,404,398 |
| 2026-01-16 | 13.660 | 13.890 | 12.220 | 12.870 | 12.870 | 175,916,563 |
| 2026-01-15 | 15.680 | 15.680 | 13.940 | 13.940 | 13.940 | 213,025,937 |
| 2026-01-14 | 14.600 | 18.390 | 14.600 | 17.430 | 17.430 | 384,093,575 |
| 2026-01-13 | 15.610 | 15.620 | 14.800 | 15.620 | 15.620 | 330,870,954 |
| 2026-01-12 | 11.860 | 13.020 | 11.500 | 13.020 | 13.020 | 235,126,925 |
| 2026-01-09 | 9.010 | 10.850 | 9.010 | 10.850 | 10.850 | 264,985,836 |
| 2026-01-08 | 8.750 | 9.160 | 8.720 | 9.040 | 9.040 | 61,606,300 |
| 2026-01-07 | 8.830 | 9.080 | 8.740 | 8.840 | 8.840 | 59,341,300 |
| 2026-01-06 | 8.740 | 8.930 | 8.710 | 8.860 | 8.860 | 61,578,009 |
| 2026-01-05 | 8.590 | 9.070 | 8.440 | 8.910 | 8.910 | 93,235,819 |
| 2025-12-31 | 8.200 | 8.830 | 8.180 | 8.570 | 8.570 | 85,809,165 |
| 2025-12-30 | 8.130 | 8.350 | 8.130 | 8.220 | 8.220 | 46,841,115 |
| 2025-12-29 | 8.130 | 8.170 | 8.060 | 8.070 | 8.070 | 23,215,100 |
| 2025-12-26 | 8.150 | 8.230 | 8.050 | 8.200 | 8.200 | 31,199,336 |
| 2025-12-25 | 8.100 | 8.170 | 8.090 | 8.160 | 8.160 | 20,288,250 |
| 2025-12-24 | 8.020 | 8.140 | 8.000 | 8.110 | 8.110 | 21,789,186 |
| 2025-12-23 | 8.090 | 8.280 | 8.080 | 8.110 | 8.110 | 28,877,586 |
| 2025-12-22 | 8.080 | 8.130 | 8.050 | 8.090 | 8.090 | 18,862,800 |
| 2025-12-19 | 8.180 | 8.210 | 8.000 | 8.110 | 8.110 | 23,774,200 |
| 2025-12-18 | 8.020 | 8.150 | 7.980 | 8.050 | 8.050 | 21,418,800 |
| 2025-12-17 | 7.920 | 8.130 | 7.840 | 8.050 | 8.050 | 26,937,350 |
| 2025-12-16 | 8.150 | 8.220 | 7.920 | 7.920 | 7.920 | 30,208,849 |
| 2025-12-15 | 8.120 | 8.340 | 8.020 | 8.220 | 8.220 | 36,710,400 |
| 2025-12-12 | 8.220 | 8.280 | 8.130 | 8.180 | 8.180 | 23,125,500 |
| 2025-12-11 | 8.560 | 8.570 | 8.190 | 8.200 | 8.200 | 39,936,200 |
| 2025-12-10 | 8.550 | 8.660 | 8.450 | 8.580 | 8.580 | 30,398,500 |
| 2025-12-09 | 8.680 | 8.820 | 8.540 | 8.560 | 8.560 | 29,195,200 |
| 2025-12-08 | 8.550 | 8.800 | 8.530 | 8.730 | 8.730 | 34,667,850 |
| 2025-12-05 | 8.470 | 8.580 | 8.300 | 8.570 | 8.570 | 32,094,875 |
| 2025-12-04 | 8.780 | 8.830 | 8.490 | 8.520 | 8.520 | 44,103,100 |
| 2025-12-03 | 9.290 | 9.300 | 8.730 | 8.770 | 8.770 | 68,071,200 |
| 2025-12-02 | 9.220 | 9.560 | 9.070 | 9.340 | 9.340 | 62,886,100 |
| 2025-12-01 | 9.260 | 9.350 | 9.120 | 9.250 | 9.250 | 51,516,212 |
| 2025-11-28 | 9.320 | 9.760 | 9.270 | 9.370 | 9.370 | 71,343,412 |
| 2025-11-27 | 9.520 | 9.710 | 9.330 | 9.380 | 9.380 | 67,391,875 |
| 2025-11-26 | 9.730 | 9.960 | 9.530 | 9.600 | 9.600 | 91,314,800 |
| 2025-11-25 | 9.750 | 10.110 | 9.680 | 9.770 | 9.770 | 165,005,400 |
| 2025-11-24 | 9.400 | 10.250 | 9.230 | 9.860 | 9.860 | 176,617,200 |
| 2025-11-21 | 8.720 | 9.690 | 8.710 | 9.350 | 9.350 | 157,520,834 |
| 2025-11-20 | 9.010 | 9.090 | 8.830 | 8.850 | 8.850 | 41,321,350 |
| 2025-11-19 | 9.150 | 9.150 | 8.910 | 8.990 | 8.990 | 74,526,750 |
| 2025-11-18 | 8.530 | 9.330 | 8.500 | 9.180 | 9.180 | 126,976,675 |
| 2025-11-17 | 8.340 | 8.640 | 8.340 | 8.580 | 8.580 | 30,841,871 |
| 2025-11-14 | 8.530 | 8.560 | 8.320 | 8.320 | 8.320 | 22,371,150 |
| 2025-11-13 | 8.530 | 8.600 | 8.420 | 8.600 | 8.600 | 18,302,952 |
| 2025-11-12 | 8.610 | 8.670 | 8.470 | 8.530 | 8.530 | 15,886,325 |
| 2025-11-11 | 8.680 | 8.690 | 8.510 | 8.620 | 8.620 | 18,988,325 |
| 2025-11-10 | 8.580 | 8.780 | 8.580 | 8.720 | 8.720 | 23,111,916 |
| 2025-11-07 | 8.680 | 8.720 | 8.550 | 8.550 | 8.550 | 24,769,050 |
| 2025-11-06 | 8.800 | 8.840 | 8.620 | 8.680 | 8.680 | 25,023,066 |
| 2025-11-05 | 8.750 | 8.910 | 8.700 | 8.830 | 8.830 | 27,383,913 |
| 2025-11-04 | 8.730 | 8.870 | 8.650 | 8.850 | 8.850 | 35,677,998 |
| 2025-11-03 | 8.730 | 8.880 | 8.690 | 8.800 | 8.800 | 37,745,700 |
| 2025-10-31 | 8.460 | 8.860 | 8.460 | 8.710 | 8.710 | 48,515,952 |
| 2025-10-30 | 8.510 | 8.760 | 8.480 | 8.510 | 8.510 | 41,131,502 |
| 2025-10-29 | 8.450 | 8.550 | 8.320 | 8.460 | 8.460 | 22,703,830 |
| 2025-10-28 | 8.480 | 8.620 | 8.430 | 8.520 | 8.520 | 34,929,900 |
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.