Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.110 | 9.500 | 9.070 | 9.240 | 9.240 | 82,683,493 |
| 2025-01-22 | 9.110 | 9.300 | 8.900 | 8.940 | 8.940 | 47,798,700 |
| 2025-01-21 | 9.430 | 9.650 | 9.130 | 9.270 | 9.270 | 62,596,743 |
| 2025-01-20 | 9.580 | 9.720 | 9.330 | 9.400 | 9.400 | 70,258,500 |
| 2025-01-17 | 9.540 | 9.630 | 9.210 | 9.270 | 9.270 | 95,901,659 |
| 2025-01-16 | 9.970 | 10.340 | 9.690 | 9.850 | 9.850 | 150,402,630 |
| 2025-01-15 | 9.390 | 10.080 | 9.360 | 9.780 | 9.780 | 155,709,230 |
| 2025-01-14 | 8.680 | 9.300 | 8.510 | 9.250 | 9.250 | 104,832,196 |
| 2025-01-13 | 8.150 | 8.370 | 7.980 | 8.340 | 8.340 | 45,982,697 |
| 2025-01-10 | 8.810 | 9.050 | 8.430 | 8.450 | 8.450 | 79,004,045 |
| 2025-01-09 | 8.440 | 9.420 | 8.400 | 9.060 | 9.060 | 114,395,742 |
| 2025-01-08 | 8.400 | 8.700 | 8.150 | 8.520 | 8.520 | 67,847,350 |
| 2025-01-07 | 8.200 | 8.480 | 8.100 | 8.470 | 8.470 | 53,329,167 |
| 2025-01-06 | 8.140 | 8.430 | 7.780 | 8.180 | 8.180 | 54,400,400 |
| 2025-01-03 | 9.070 | 9.140 | 8.200 | 8.260 | 8.260 | 75,725,883 |
| 2025-01-02 | 9.130 | 9.360 | 8.810 | 9.050 | 9.050 | 61,714,733 |
| 2024-12-31 | 9.800 | 9.860 | 9.110 | 9.120 | 9.120 | 73,002,800 |
| 2024-12-30 | 9.990 | 10.000 | 9.620 | 9.800 | 9.800 | 49,544,568 |
| 2024-12-27 | 10.190 | 10.380 | 9.960 | 10.030 | 10.030 | 74,322,003 |
| 2024-12-26 | 9.990 | 10.430 | 9.990 | 10.280 | 10.280 | 83,652,410 |
| 2024-12-25 | 10.300 | 10.330 | 9.500 | 9.780 | 9.780 | 81,267,817 |
| 2024-12-24 | 10.400 | 10.630 | 10.110 | 10.320 | 10.320 | 78,190,990 |
| 2024-12-23 | 11.890 | 12.100 | 10.500 | 10.530 | 10.530 | 110,520,365 |
| 2024-12-20 | 11.560 | 11.970 | 11.550 | 11.700 | 11.700 | 95,192,830 |
| 2024-12-19 | 11.430 | 12.090 | 11.010 | 11.780 | 11.780 | 125,927,779 |
| 2024-12-18 | 11.550 | 12.080 | 11.220 | 11.790 | 11.790 | 116,952,675 |
| 2024-12-17 | 12.680 | 12.910 | 11.680 | 11.760 | 11.760 | 150,903,390 |
| 2024-12-16 | 13.190 | 14.360 | 12.460 | 12.910 | 12.910 | 223,671,825 |
| 2024-12-13 | 12.710 | 14.700 | 12.380 | 13.360 | 13.360 | 281,106,946 |
| 2024-12-12 | 13.890 | 14.440 | 12.470 | 12.720 | 12.720 | 319,895,296 |
| 2024-12-11 | 11.050 | 13.400 | 11.050 | 13.400 | 13.400 | 302,749,396 |
| 2024-12-10 | 11.000 | 11.900 | 10.720 | 11.170 | 11.170 | 184,081,446 |
| 2024-12-09 | 10.580 | 11.070 | 10.410 | 10.630 | 10.630 | 96,796,471 |
| 2024-12-06 | 10.150 | 11.110 | 10.100 | 10.760 | 10.760 | 142,727,417 |
| 2024-12-05 | 9.800 | 10.280 | 9.780 | 10.240 | 10.240 | 78,628,155 |
| 2024-12-04 | 10.420 | 10.530 | 9.780 | 9.880 | 9.880 | 110,247,498 |
| 2024-12-03 | 10.970 | 10.970 | 10.470 | 10.560 | 10.560 | 104,162,234 |
| 2024-12-02 | 10.580 | 11.270 | 10.580 | 10.960 | 10.960 | 135,084,907 |
| 2024-11-29 | 10.370 | 11.370 | 10.370 | 10.860 | 10.860 | 173,994,896 |
| 2024-11-28 | 9.980 | 10.800 | 9.980 | 10.460 | 10.460 | 131,316,477 |
| 2024-11-27 | 9.660 | 10.210 | 9.510 | 10.060 | 10.060 | 84,278,447 |
| 2024-11-26 | 9.800 | 10.860 | 9.730 | 10.070 | 10.070 | 116,843,667 |
| 2024-11-25 | 10.100 | 10.250 | 9.420 | 9.940 | 9.940 | 77,172,429 |
| 2024-11-22 | 10.070 | 10.760 | 9.910 | 10.030 | 10.030 | 121,220,020 |
| 2024-11-21 | 9.780 | 10.870 | 9.770 | 10.320 | 10.320 | 121,211,634 |
| 2024-11-20 | 9.590 | 10.390 | 9.510 | 9.940 | 9.940 | 101,261,043 |
| 2024-11-19 | 9.090 | 9.700 | 9.010 | 9.680 | 9.680 | 89,505,824 |
| 2024-11-18 | 10.490 | 10.500 | 9.130 | 9.290 | 9.290 | 117,927,609 |
| 2024-11-15 | 10.500 | 11.420 | 10.400 | 10.580 | 10.580 | 148,610,549 |
| 2024-11-14 | 10.680 | 10.950 | 10.290 | 10.390 | 10.390 | 121,115,285 |
| 2024-11-13 | 10.340 | 11.980 | 10.300 | 11.100 | 11.100 | 201,704,800 |
| 2024-11-12 | 10.560 | 10.720 | 10.010 | 10.110 | 10.110 | 106,045,217 |
| 2024-11-11 | 10.160 | 11.000 | 10.160 | 10.730 | 10.730 | 126,248,928 |
| 2024-11-08 | 10.500 | 10.990 | 10.240 | 10.430 | 10.430 | 144,360,739 |
| 2024-11-07 | 11.060 | 11.990 | 10.820 | 10.830 | 10.830 | 196,813,946 |
| 2024-11-06 | 9.970 | 11.000 | 9.730 | 11.000 | 11.000 | 173,862,817 |
| 2024-11-05 | 9.530 | 10.200 | 9.530 | 10.020 | 10.020 | 140,275,489 |
| 2024-11-04 | 9.000 | 9.880 | 8.540 | 9.390 | 9.390 | 120,899,200 |
| 2024-11-01 | 11.250 | 11.440 | 9.380 | 9.380 | 9.380 | 185,322,152 |
| 2024-10-31 | 11.100 | 12.700 | 11.100 | 11.730 | 11.730 | 237,650,298 |
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.