Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.040 | 8.140 | 7.930 | 7.950 | 7.950 | 17,562,650 |
| 2025-04-25 | 7.980 | 8.140 | 7.980 | 8.070 | 8.070 | 17,523,000 |
| 2025-04-24 | 8.250 | 8.250 | 7.960 | 8.000 | 8.000 | 23,775,968 |
| 2025-04-23 | 8.250 | 8.300 | 8.170 | 8.220 | 8.220 | 18,276,900 |
| 2025-04-22 | 8.250 | 8.310 | 8.130 | 8.160 | 8.160 | 17,690,100 |
| 2025-04-21 | 8.010 | 8.280 | 7.960 | 8.270 | 8.270 | 22,891,700 |
| 2025-04-18 | 8.050 | 8.110 | 7.930 | 8.030 | 8.030 | 17,100,200 |
| 2025-04-17 | 8.010 | 8.190 | 7.980 | 8.040 | 8.040 | 17,711,400 |
| 2025-04-16 | 8.300 | 8.340 | 8.000 | 8.090 | 8.090 | 25,016,700 |
| 2025-04-15 | 8.250 | 8.440 | 8.150 | 8.290 | 8.290 | 28,111,002 |
| 2025-04-14 | 8.200 | 8.330 | 8.170 | 8.250 | 8.250 | 30,430,956 |
| 2025-04-11 | 7.950 | 8.150 | 7.950 | 8.030 | 8.030 | 28,461,487 |
| 2025-04-10 | 8.000 | 8.340 | 8.000 | 8.040 | 8.040 | 47,266,622 |
| 2025-04-09 | 7.400 | 7.900 | 6.510 | 7.790 | 7.790 | 52,699,079 |
| 2025-04-08 | 7.300 | 7.790 | 7.180 | 7.570 | 7.570 | 42,847,289 |
| 2025-04-07 | 8.380 | 8.650 | 7.420 | 7.420 | 7.420 | 44,943,597 |
| 2025-04-03 | 9.390 | 9.530 | 9.230 | 9.270 | 9.270 | 28,754,600 |
| 2025-04-02 | 9.250 | 9.600 | 9.220 | 9.510 | 9.510 | 40,910,200 |
| 2025-04-01 | 9.190 | 9.490 | 9.160 | 9.300 | 9.300 | 29,932,950 |
| 2025-03-31 | 9.090 | 9.240 | 9.020 | 9.170 | 9.170 | 21,164,850 |
| 2025-03-28 | 9.050 | 9.370 | 9.010 | 9.240 | 9.240 | 33,475,416 |
| 2025-03-27 | 9.170 | 9.310 | 8.990 | 9.100 | 9.100 | 23,419,150 |
| 2025-03-26 | 8.780 | 9.340 | 8.750 | 9.160 | 9.160 | 36,274,399 |
| 2025-03-25 | 9.100 | 9.160 | 8.800 | 8.820 | 8.820 | 28,999,626 |
| 2025-03-24 | 9.370 | 9.440 | 9.000 | 9.170 | 9.170 | 38,248,976 |
| 2025-03-21 | 9.580 | 9.740 | 9.500 | 9.500 | 9.500 | 30,176,690 |
| 2025-03-20 | 10.100 | 10.170 | 9.760 | 9.760 | 9.760 | 53,880,053 |
| 2025-03-19 | 9.610 | 10.050 | 9.460 | 10.010 | 10.010 | 64,845,426 |
| 2025-03-18 | 9.720 | 9.760 | 9.600 | 9.680 | 9.680 | 22,570,200 |
| 2025-03-17 | 9.770 | 9.820 | 9.670 | 9.710 | 9.710 | 23,442,950 |
| 2025-03-14 | 9.490 | 9.740 | 9.420 | 9.720 | 9.720 | 28,864,850 |
| 2025-03-13 | 9.800 | 9.840 | 9.370 | 9.500 | 9.500 | 34,695,700 |
| 2025-03-12 | 9.850 | 10.040 | 9.820 | 9.840 | 9.840 | 37,143,761 |
| 2025-03-11 | 9.650 | 9.850 | 9.530 | 9.820 | 9.820 | 24,366,200 |
| 2025-03-10 | 9.970 | 9.970 | 9.740 | 9.820 | 9.820 | 25,359,511 |
| 2025-03-07 | 10.050 | 10.170 | 9.800 | 9.880 | 9.880 | 48,563,800 |
| 2025-03-06 | 9.670 | 10.160 | 9.670 | 10.020 | 10.020 | 60,430,211 |
| 2025-03-05 | 9.520 | 9.670 | 9.390 | 9.650 | 9.650 | 35,165,141 |
| 2025-03-04 | 9.360 | 9.530 | 9.300 | 9.520 | 9.520 | 25,250,438 |
| 2025-03-03 | 9.380 | 9.600 | 9.270 | 9.450 | 9.450 | 33,197,100 |
| 2025-02-28 | 10.080 | 10.180 | 9.300 | 9.360 | 9.360 | 69,980,150 |
| 2025-02-27 | 10.430 | 10.570 | 10.080 | 10.240 | 10.240 | 58,462,861 |
| 2025-02-26 | 10.470 | 10.630 | 10.340 | 10.470 | 10.470 | 60,523,499 |
| 2025-02-25 | 10.660 | 10.680 | 10.330 | 10.470 | 10.470 | 97,714,000 |
| 2025-02-24 | 10.400 | 11.330 | 10.200 | 10.960 | 10.960 | 147,630,529 |
| 2025-02-21 | 10.170 | 10.390 | 9.940 | 10.380 | 10.380 | 77,496,217 |
| 2025-02-20 | 10.140 | 10.510 | 10.070 | 10.250 | 10.250 | 69,652,566 |
| 2025-02-19 | 9.890 | 10.190 | 9.890 | 10.170 | 10.170 | 64,008,150 |
| 2025-02-18 | 10.830 | 10.830 | 10.000 | 10.000 | 10.000 | 94,459,053 |
| 2025-02-17 | 10.700 | 11.180 | 10.680 | 10.990 | 10.990 | 87,569,232 |
| 2025-02-14 | 10.810 | 10.960 | 10.380 | 10.760 | 10.760 | 102,408,773 |
| 2025-02-13 | 11.060 | 11.600 | 10.900 | 10.980 | 10.980 | 142,840,337 |
| 2025-02-12 | 10.710 | 11.110 | 10.630 | 10.900 | 10.900 | 114,527,710 |
| 2025-02-11 | 10.290 | 11.690 | 10.090 | 11.080 | 11.080 | 172,837,887 |
| 2025-02-10 | 10.130 | 10.500 | 10.080 | 10.370 | 10.370 | 93,994,409 |
| 2025-02-07 | 10.060 | 10.560 | 10.000 | 10.200 | 10.200 | 121,862,581 |
| 2025-02-06 | 9.660 | 10.250 | 9.500 | 10.250 | 10.250 | 101,886,637 |
| 2025-02-05 | 9.860 | 9.950 | 9.600 | 9.790 | 9.790 | 76,205,500 |
| 2025-01-27 | 10.200 | 10.240 | 9.630 | 9.700 | 9.700 | 77,464,650 |
| 2025-01-24 | 9.400 | 9.930 | 9.210 | 9.930 | 9.930 | 112,302,238 |
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.