Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.980 | 13.150 | 11.540 | 11.560 | 11.560 | 240,157,364 |
| 2024-10-29 | 11.360 | 13.590 | 11.000 | 12.530 | 12.530 | 297,155,508 |
| 2024-10-28 | 10.580 | 12.480 | 10.540 | 11.380 | 11.380 | 320,430,921 |
| 2024-10-25 | 9.000 | 11.400 | 8.990 | 11.400 | 11.400 | 320,634,334 |
| 2024-10-24 | 10.400 | 10.400 | 9.100 | 9.500 | 9.500 | 311,154,174 |
| 2024-10-23 | 10.540 | 10.540 | 9.770 | 10.540 | 10.540 | 177,047,474 |
| 2024-10-22 | 7.370 | 8.780 | 7.340 | 8.780 | 8.780 | 244,353,874 |
| 2024-10-21 | 7.000 | 7.600 | 6.880 | 7.320 | 7.320 | 183,331,500 |
| 2024-10-18 | 7.200 | 7.440 | 6.800 | 7.170 | 7.170 | 211,246,640 |
| 2024-10-17 | 6.900 | 7.740 | 6.650 | 7.150 | 7.150 | 269,427,050 |
| 2024-10-16 | 6.600 | 7.600 | 6.310 | 7.200 | 7.200 | 331,792,442 |
| 2024-10-15 | 5.490 | 6.620 | 5.380 | 6.620 | 6.620 | 289,527,499 |
| 2024-10-14 | 5.120 | 5.610 | 5.000 | 5.520 | 5.520 | 84,587,800 |
| 2024-10-11 | 5.350 | 5.400 | 4.950 | 5.060 | 5.060 | 67,486,199 |
| 2024-10-10 | 5.740 | 5.800 | 5.290 | 5.430 | 5.430 | 77,588,925 |
| 2024-10-09 | 6.320 | 6.320 | 5.500 | 5.510 | 5.510 | 126,269,425 |
| 2024-10-08 | 6.860 | 6.860 | 5.920 | 6.740 | 6.740 | 158,337,749 |
| 2024-09-30 | 5.020 | 5.800 | 4.920 | 5.760 | 5.760 | 145,262,951 |
| 2024-09-27 | 4.610 | 4.970 | 4.610 | 4.840 | 4.840 | 109,025,905 |
| 2024-09-26 | 4.500 | 4.840 | 4.480 | 4.650 | 4.650 | 102,814,975 |
| 2024-09-25 | 4.330 | 4.670 | 4.300 | 4.470 | 4.470 | 98,148,429 |
| 2024-09-24 | 4.190 | 4.320 | 4.120 | 4.300 | 4.300 | 45,945,805 |
| 2024-09-23 | 4.190 | 4.220 | 4.140 | 4.170 | 4.170 | 23,852,550 |
| 2024-09-20 | 4.170 | 4.280 | 4.160 | 4.190 | 4.190 | 28,703,600 |
| 2024-09-19 | 4.050 | 4.320 | 4.010 | 4.190 | 4.190 | 43,697,200 |
| 2024-09-18 | 4.070 | 4.140 | 3.940 | 4.020 | 4.020 | 25,527,400 |
| 2024-09-13 | 4.150 | 4.230 | 4.040 | 4.060 | 4.060 | 33,491,500 |
| 2024-09-12 | 4.160 | 4.270 | 4.160 | 4.160 | 4.160 | 29,468,000 |
| 2024-09-11 | 4.350 | 4.350 | 4.160 | 4.170 | 4.170 | 43,199,923 |
| 2024-09-10 | 4.310 | 4.380 | 4.240 | 4.370 | 4.370 | 36,886,950 |
| 2024-09-09 | 4.240 | 4.330 | 4.210 | 4.310 | 4.310 | 31,865,950 |
| 2024-09-06 | 4.440 | 4.440 | 4.270 | 4.290 | 4.290 | 59,244,268 |
| 2024-09-05 | 4.420 | 4.580 | 4.330 | 4.500 | 4.500 | 81,191,650 |
| 2024-09-04 | 4.260 | 4.680 | 4.260 | 4.460 | 4.460 | 101,140,905 |
| 2024-09-03 | 4.410 | 4.540 | 4.300 | 4.380 | 4.380 | 76,997,410 |
| 2024-09-02 | 4.270 | 4.450 | 4.250 | 4.360 | 4.360 | 79,990,717 |
| 2024-08-30 | 4.090 | 4.390 | 4.090 | 4.310 | 4.310 | 79,134,900 |
| 2024-08-29 | 4.080 | 4.190 | 3.970 | 4.110 | 4.110 | 45,120,899 |
| 2024-08-28 | 4.070 | 4.200 | 4.010 | 4.110 | 4.110 | 39,374,150 |
| 2024-08-27 | 4.210 | 4.270 | 4.090 | 4.100 | 4.100 | 47,394,700 |
| 2024-08-26 | 4.170 | 4.340 | 4.070 | 4.230 | 4.230 | 72,569,250 |
| 2024-08-23 | 4.320 | 4.390 | 4.140 | 4.180 | 4.180 | 99,972,702 |
| 2024-08-22 | 3.970 | 4.680 | 3.860 | 4.400 | 4.400 | 143,390,952 |
| 2024-08-21 | 4.100 | 4.170 | 3.980 | 4.010 | 4.010 | 41,129,350 |
| 2024-08-20 | 4.150 | 4.240 | 4.120 | 4.160 | 4.160 | 44,259,900 |
| 2024-08-19 | 4.300 | 4.350 | 4.140 | 4.180 | 4.180 | 64,908,750 |
| 2024-08-16 | 4.010 | 4.550 | 3.990 | 4.280 | 4.280 | 115,749,900 |
| 2024-08-15 | 3.860 | 4.050 | 3.840 | 4.020 | 4.020 | 44,074,100 |
| 2024-08-14 | 3.840 | 3.960 | 3.830 | 3.910 | 3.910 | 25,992,668 |
| 2024-08-13 | 3.860 | 3.860 | 3.770 | 3.850 | 3.850 | 18,585,100 |
| 2024-08-12 | 3.970 | 3.970 | 3.850 | 3.850 | 3.850 | 28,270,268 |
| 2024-08-09 | 4.010 | 4.090 | 3.890 | 4.030 | 4.030 | 43,925,000 |
| 2024-08-08 | 3.950 | 4.050 | 3.830 | 4.010 | 4.010 | 41,744,700 |
| 2024-08-07 | 3.950 | 4.010 | 3.930 | 3.970 | 3.970 | 25,779,300 |
| 2024-08-06 | 3.970 | 4.010 | 3.900 | 3.970 | 3.970 | 29,439,450 |
| 2024-08-05 | 4.010 | 4.120 | 3.880 | 3.890 | 3.890 | 39,857,395 |
| 2024-08-02 | 4.140 | 4.200 | 4.040 | 4.050 | 4.050 | 44,223,550 |
| 2024-08-01 | 4.190 | 4.260 | 4.150 | 4.190 | 4.190 | 55,878,795 |
| 2024-07-31 | 4.100 | 4.360 | 4.070 | 4.270 | 4.270 | 89,628,645 |
| 2024-07-30 | 4.070 | 4.200 | 4.060 | 4.080 | 4.080 | 61,182,300 |
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.