Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.400 | 8.640 | 8.390 | 8.580 | 8.580 | 37,634,595 |
| 2025-07-24 | 8.310 | 8.460 | 8.310 | 8.440 | 8.440 | 17,299,883 |
| 2025-07-23 | 8.370 | 8.440 | 8.300 | 8.300 | 8.300 | 18,869,500 |
| 2025-07-22 | 8.500 | 8.520 | 8.330 | 8.410 | 8.410 | 23,985,300 |
| 2025-07-21 | 8.470 | 8.560 | 8.460 | 8.520 | 8.520 | 17,720,001 |
| 2025-07-18 | 8.600 | 8.710 | 8.460 | 8.530 | 8.530 | 25,563,650 |
| 2025-07-17 | 8.490 | 8.640 | 8.430 | 8.570 | 8.570 | 25,263,350 |
| 2025-07-16 | 8.500 | 8.690 | 8.480 | 8.540 | 8.540 | 25,566,950 |
| 2025-07-15 | 8.470 | 8.530 | 8.390 | 8.530 | 8.530 | 25,061,900 |
| 2025-07-14 | 8.580 | 8.580 | 8.440 | 8.470 | 8.470 | 21,637,105 |
| 2025-07-11 | 8.650 | 8.680 | 8.550 | 8.590 | 8.590 | 41,531,588 |
| 2025-07-10 | 8.550 | 8.930 | 8.510 | 8.780 | 8.780 | 61,612,875 |
| 2025-07-09 | 8.530 | 8.680 | 8.510 | 8.580 | 8.580 | 38,060,150 |
| 2025-07-08 | 8.530 | 8.580 | 8.470 | 8.560 | 8.560 | 28,872,450 |
| 2025-07-07 | 8.290 | 8.650 | 8.200 | 8.580 | 8.580 | 46,729,651 |
| 2025-07-04 | 8.420 | 8.450 | 8.260 | 8.280 | 8.280 | 22,730,300 |
| 2025-07-03 | 8.410 | 8.450 | 8.350 | 8.430 | 8.430 | 16,449,553 |
| 2025-07-02 | 8.410 | 8.470 | 8.320 | 8.390 | 8.390 | 19,311,695 |
| 2025-07-01 | 8.550 | 8.590 | 8.380 | 8.460 | 8.460 | 27,620,495 |
| 2025-06-30 | 8.560 | 8.630 | 8.470 | 8.600 | 8.600 | 30,513,746 |
| 2025-06-27 | 8.670 | 8.730 | 8.510 | 8.540 | 8.540 | 62,229,850 |
| 2025-06-26 | 8.170 | 9.250 | 8.150 | 8.750 | 8.750 | 116,158,043 |
| 2025-06-25 | 8.110 | 8.180 | 8.000 | 8.170 | 8.170 | 22,686,809 |
| 2025-06-24 | 7.930 | 8.140 | 7.930 | 8.090 | 8.090 | 18,851,200 |
| 2025-06-23 | 7.650 | 7.940 | 7.620 | 7.920 | 7.920 | 14,285,550 |
| 2025-06-20 | 7.980 | 8.050 | 7.780 | 7.810 | 7.810 | 21,897,395 |
| 2025-06-19 | 8.070 | 8.130 | 7.930 | 7.950 | 7.950 | 21,382,200 |
| 2025-06-18 | 8.190 | 8.200 | 8.020 | 8.070 | 8.070 | 19,188,300 |
| 2025-06-17 | 8.290 | 8.330 | 8.170 | 8.190 | 8.190 | 19,148,000 |
| 2025-06-16 | 8.090 | 8.370 | 8.080 | 8.310 | 8.310 | 24,687,800 |
| 2025-06-13 | 8.530 | 8.530 | 8.160 | 8.180 | 8.180 | 36,181,100 |
| 2025-06-12 | 8.410 | 8.730 | 8.410 | 8.600 | 8.600 | 44,111,150 |
| 2025-06-11 | 8.300 | 8.520 | 8.270 | 8.480 | 8.480 | 40,192,500 |
| 2025-06-10 | 8.360 | 8.420 | 8.130 | 8.350 | 8.350 | 33,688,105 |
| 2025-06-09 | 8.130 | 8.430 | 8.100 | 8.350 | 8.350 | 37,842,062 |
| 2025-06-06 | 8.170 | 8.200 | 8.060 | 8.080 | 8.080 | 16,047,159 |
| 2025-06-05 | 8.070 | 8.190 | 8.030 | 8.160 | 8.160 | 20,627,605 |
| 2025-06-04 | 8.120 | 8.160 | 8.050 | 8.090 | 8.090 | 12,544,400 |
| 2025-06-03 | 8.000 | 8.200 | 7.970 | 8.060 | 8.060 | 14,364,610 |
| 2025-05-30 | 8.270 | 8.270 | 8.020 | 8.040 | 8.040 | 19,880,600 |
| 2025-05-29 | 8.120 | 8.320 | 8.080 | 8.270 | 8.270 | 19,466,900 |
| 2025-05-28 | 8.240 | 8.260 | 8.070 | 8.090 | 8.090 | 15,581,300 |
| 2025-05-27 | 8.290 | 8.300 | 8.160 | 8.230 | 8.230 | 13,311,435 |
| 2025-05-26 | 8.150 | 8.310 | 8.140 | 8.290 | 8.290 | 16,134,245 |
| 2025-05-23 | 8.360 | 8.360 | 8.120 | 8.120 | 8.120 | 19,609,700 |
| 2025-05-22 | 8.510 | 8.560 | 8.260 | 8.330 | 8.330 | 24,046,900 |
| 2025-05-21 | 8.660 | 8.680 | 8.470 | 8.480 | 8.480 | 24,901,000 |
| 2025-05-20 | 8.510 | 8.750 | 8.450 | 8.720 | 8.720 | 35,069,050 |
| 2025-05-19 | 8.480 | 8.540 | 8.300 | 8.520 | 8.520 | 20,607,700 |
| 2025-05-16 | 8.500 | 8.630 | 8.370 | 8.510 | 8.510 | 20,354,568 |
| 2025-05-15 | 8.640 | 8.760 | 8.480 | 8.590 | 8.590 | 34,301,845 |
| 2025-05-14 | 8.640 | 8.820 | 8.550 | 8.680 | 8.680 | 37,090,795 |
| 2025-05-13 | 8.670 | 9.200 | 8.660 | 8.740 | 8.740 | 59,122,540 |
| 2025-05-12 | 8.670 | 8.700 | 8.520 | 8.600 | 8.600 | 28,067,950 |
| 2025-05-09 | 8.690 | 8.760 | 8.430 | 8.500 | 8.500 | 39,803,134 |
| 2025-05-08 | 8.450 | 9.080 | 8.390 | 8.800 | 8.800 | 65,793,900 |
| 2025-05-07 | 8.640 | 8.720 | 8.320 | 8.440 | 8.440 | 31,131,250 |
| 2025-05-06 | 8.280 | 8.490 | 8.220 | 8.490 | 8.490 | 31,861,800 |
| 2025-04-30 | 8.080 | 8.290 | 8.070 | 8.210 | 8.210 | 25,392,310 |
| 2025-04-29 | 7.960 | 8.180 | 7.880 | 8.020 | 8.020 | 20,306,650 |
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.