Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.310 | 8.560 | 8.250 | 8.430 | 8.430 | 27,233,677 |
| 2025-10-24 | 8.300 | 8.330 | 8.250 | 8.310 | 8.310 | 13,410,250 |
| 2025-10-23 | 8.200 | 8.350 | 8.170 | 8.320 | 8.320 | 16,808,097 |
| 2025-10-22 | 8.200 | 8.330 | 8.180 | 8.230 | 8.230 | 12,934,050 |
| 2025-10-21 | 8.120 | 8.250 | 8.100 | 8.250 | 8.250 | 13,609,600 |
| 2025-10-20 | 8.140 | 8.150 | 8.030 | 8.150 | 8.150 | 15,199,360 |
| 2025-10-17 | 8.250 | 8.330 | 7.980 | 7.980 | 7.980 | 20,441,250 |
| 2025-10-16 | 8.480 | 8.480 | 8.250 | 8.270 | 8.270 | 18,533,755 |
| 2025-10-15 | 8.410 | 8.510 | 8.210 | 8.490 | 8.490 | 20,391,775 |
| 2025-10-14 | 8.650 | 8.720 | 8.410 | 8.430 | 8.430 | 22,406,000 |
| 2025-10-13 | 8.430 | 8.650 | 8.350 | 8.620 | 8.620 | 27,291,699 |
| 2025-10-10 | 8.970 | 9.070 | 8.840 | 8.910 | 8.910 | 28,729,750 |
| 2025-10-09 | 8.960 | 9.070 | 8.890 | 9.010 | 9.010 | 25,006,550 |
| 2025-09-30 | 8.970 | 9.080 | 8.930 | 8.980 | 8.980 | 23,543,050 |
| 2025-09-29 | 8.890 | 9.000 | 8.770 | 8.930 | 8.930 | 34,345,300 |
| 2025-09-26 | 9.110 | 9.380 | 8.890 | 9.150 | 9.150 | 51,843,200 |
| 2025-09-25 | 8.890 | 9.300 | 8.850 | 9.050 | 9.050 | 43,233,200 |
| 2025-09-24 | 8.810 | 8.970 | 8.760 | 8.970 | 8.970 | 26,882,400 |
| 2025-09-23 | 9.150 | 9.190 | 8.710 | 8.880 | 8.880 | 43,316,549 |
| 2025-09-22 | 9.120 | 9.300 | 9.050 | 9.230 | 9.230 | 31,654,199 |
| 2025-09-19 | 9.200 | 9.330 | 9.120 | 9.200 | 9.200 | 39,668,700 |
| 2025-09-18 | 9.460 | 9.580 | 9.140 | 9.260 | 9.260 | 59,989,306 |
| 2025-09-17 | 9.810 | 9.810 | 9.520 | 9.540 | 9.540 | 87,261,224 |
| 2025-09-16 | 9.850 | 10.060 | 9.660 | 9.950 | 9.950 | 136,316,655 |
| 2025-09-15 | 9.590 | 9.710 | 9.440 | 9.520 | 9.520 | 51,222,300 |
| 2025-09-12 | 9.580 | 10.080 | 9.580 | 9.600 | 9.600 | 106,442,500 |
| 2025-09-11 | 9.250 | 9.440 | 9.070 | 9.420 | 9.420 | 44,427,150 |
| 2025-09-10 | 9.230 | 9.490 | 9.160 | 9.310 | 9.310 | 37,804,600 |
| 2025-09-09 | 9.440 | 9.480 | 9.140 | 9.220 | 9.220 | 48,732,350 |
| 2025-09-08 | 9.020 | 9.700 | 9.020 | 9.540 | 9.540 | 86,819,448 |
| 2025-09-05 | 8.780 | 9.050 | 8.640 | 9.050 | 9.050 | 34,056,150 |
| 2025-09-04 | 8.810 | 8.960 | 8.610 | 8.860 | 8.860 | 32,427,040 |
| 2025-09-03 | 9.130 | 9.260 | 8.780 | 8.810 | 8.810 | 33,832,177 |
| 2025-09-02 | 9.480 | 9.490 | 9.060 | 9.150 | 9.150 | 51,397,303 |
| 2025-09-01 | 9.450 | 9.630 | 9.300 | 9.580 | 9.580 | 73,582,650 |
| 2025-08-29 | 9.810 | 10.170 | 9.400 | 9.470 | 9.470 | 121,927,066 |
| 2025-08-28 | 9.180 | 9.400 | 8.910 | 9.290 | 9.290 | 64,367,200 |
| 2025-08-27 | 9.660 | 9.970 | 9.270 | 9.280 | 9.280 | 78,172,900 |
| 2025-08-26 | 9.410 | 9.990 | 9.370 | 9.730 | 9.730 | 102,628,650 |
| 2025-08-25 | 9.430 | 9.640 | 9.330 | 9.490 | 9.490 | 61,191,600 |
| 2025-08-22 | 9.230 | 9.650 | 9.230 | 9.430 | 9.430 | 52,925,050 |
| 2025-08-21 | 9.480 | 9.530 | 9.220 | 9.270 | 9.270 | 68,439,349 |
| 2025-08-20 | 9.300 | 9.880 | 9.300 | 9.590 | 9.590 | 97,290,650 |
| 2025-08-19 | 9.420 | 9.580 | 9.200 | 9.430 | 9.430 | 66,103,150 |
| 2025-08-18 | 9.190 | 9.590 | 9.190 | 9.480 | 9.480 | 85,406,050 |
| 2025-08-15 | 8.960 | 9.250 | 8.900 | 9.220 | 9.220 | 85,891,350 |
| 2025-08-14 | 9.240 | 9.320 | 8.810 | 9.040 | 9.040 | 127,083,530 |
| 2025-08-13 | 8.970 | 9.850 | 8.970 | 9.340 | 9.340 | 182,232,249 |
| 2025-08-12 | 8.580 | 8.600 | 8.470 | 8.520 | 8.520 | 18,982,000 |
| 2025-08-11 | 8.500 | 8.610 | 8.490 | 8.600 | 8.600 | 18,721,050 |
| 2025-08-08 | 8.640 | 8.670 | 8.480 | 8.490 | 8.490 | 27,929,134 |
| 2025-08-07 | 8.790 | 8.800 | 8.620 | 8.640 | 8.640 | 32,505,400 |
| 2025-08-06 | 8.750 | 8.800 | 8.680 | 8.770 | 8.770 | 31,811,850 |
| 2025-08-05 | 8.790 | 8.850 | 8.660 | 8.800 | 8.800 | 38,443,140 |
| 2025-08-04 | 9.150 | 9.200 | 8.770 | 8.840 | 8.840 | 56,706,550 |
| 2025-08-01 | 8.640 | 9.000 | 8.640 | 8.980 | 8.980 | 87,595,092 |
| 2025-07-31 | 8.500 | 8.840 | 8.500 | 8.660 | 8.660 | 62,403,350 |
| 2025-07-30 | 8.540 | 8.660 | 8.410 | 8.560 | 8.560 | 32,266,600 |
| 2025-07-29 | 8.510 | 8.600 | 8.420 | 8.590 | 8.590 | 28,099,295 |
| 2025-07-28 | 8.570 | 8.600 | 8.460 | 8.540 | 8.540 | 20,028,495 |
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.