Guangdong Sky Dragon Printing Ink Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.750 | 8.290 | 7.430 | 8.260 | 8.260 | 42,903,846 |
| 2026-10-22 | 8.370 | 8.430 | 7.850 | 7.850 | 7.850 | 35,052,567 |
| 2026-10-21 | 8.430 | 8.640 | 8.370 | 8.440 | 8.440 | 27,269,568 |
| 2026-10-20 | 8.210 | 8.510 | 8.170 | 8.450 | 8.450 | 29,703,250 |
| 2026-10-19 | 8.220 | 8.440 | 8.000 | 8.260 | 8.260 | 32,063,000 |
| 2026-10-16 | 8.870 | 8.940 | 8.260 | 8.330 | 8.330 | 45,047,800 |
| 2026-10-15 | 8.750 | 9.120 | 8.700 | 8.740 | 8.740 | 43,337,219 |
| 2026-10-14 | 8.960 | 9.220 | 8.720 | 9.000 | 9.000 | 57,128,402 |
| 2026-10-13 | 8.700 | 9.100 | 8.510 | 8.970 | 8.970 | 48,729,469 |
| 2026-10-12 | 8.730 | 8.950 | 8.550 | 8.820 | 8.820 | 47,116,066 |
| 2026-10-09 | 8.210 | 8.820 | 8.000 | 8.750 | 8.750 | 45,535,348 |
| 2026-10-08 | 8.390 | 8.440 | 8.120 | 8.190 | 8.190 | 16,690,486 |
| 2026-09-30 | 8.530 | 8.630 | 8.340 | 8.370 | 8.370 | 20,590,301 |
| 2026-09-29 | 8.180 | 8.680 | 8.180 | 8.590 | 8.590 | 34,270,410 |
| 2026-09-28 | 8.500 | 8.500 | 8.170 | 8.220 | 8.220 | 17,406,785 |
| 2026-09-24 | 8.560 | 8.750 | 8.480 | 8.500 | 8.500 | 18,781,039 |
| 2026-09-23 | 8.930 | 8.960 | 8.600 | 8.600 | 8.600 | 37,707,797 |
| 2026-09-22 | 8.950 | 9.200 | 8.750 | 9.050 | 9.050 | 62,777,703 |
| 2026-09-21 | 8.750 | 8.780 | 8.630 | 8.730 | 8.730 | 26,016,039 |
| 2026-09-18 | 8.670 | 8.720 | 8.580 | 8.680 | 8.680 | 24,972,199 |
| 2026-09-17 | 8.540 | 8.700 | 8.500 | 8.650 | 8.650 | 21,982,301 |
| 2026-09-16 | 8.490 | 8.630 | 8.350 | 8.560 | 8.560 | 19,386,750 |
| 2026-09-15 | 8.780 | 8.850 | 8.470 | 8.480 | 8.480 | 25,659,199 |
| 2026-09-14 | 8.820 | 8.820 | 8.560 | 8.720 | 8.720 | 21,132,336 |
| 2026-09-11 | 8.890 | 8.970 | 8.660 | 8.860 | 8.860 | 29,234,500 |
| 2026-09-10 | 9.140 | 9.170 | 8.970 | 9.010 | 9.010 | 25,710,600 |
| 2026-09-09 | 9.420 | 9.450 | 9.110 | 9.200 | 9.200 | 46,426,301 |
| 2026-09-08 | 9.580 | 9.880 | 9.370 | 9.500 | 9.500 | 72,798,773 |
| 2026-09-07 | 9.400 | 9.540 | 9.150 | 9.510 | 9.510 | 68,387,844 |
| 2026-09-04 | 9.000 | 9.800 | 8.920 | 9.280 | 9.280 | 94,470,039 |
| 2026-09-03 | 9.100 | 9.350 | 8.780 | 8.850 | 8.850 | 40,046,152 |
| 2026-09-02 | 9.300 | 9.480 | 9.030 | 9.050 | 9.050 | 46,660,246 |
| 2026-09-01 | 9.080 | 9.530 | 9.040 | 9.400 | 9.400 | 78,543,570 |
| 2026-08-31 | 8.500 | 9.200 | 8.460 | 9.100 | 9.100 | 68,368,656 |
| 2026-08-28 | 8.960 | 9.050 | 8.700 | 8.770 | 8.770 | 62,022,305 |
| 2026-08-27 | 8.640 | 8.810 | 8.610 | 8.750 | 8.750 | 21,027,900 |
| 2026-08-26 | 8.700 | 8.770 | 8.550 | 8.640 | 8.640 | 17,202,199 |
| 2026-08-25 | 8.570 | 8.780 | 8.450 | 8.720 | 8.720 | 23,139,301 |
| 2026-08-24 | 8.860 | 8.870 | 8.480 | 8.590 | 8.590 | 23,978,801 |
| 2026-08-21 | 8.800 | 8.870 | 8.610 | 8.870 | 8.870 | 23,230,473 |
| 2026-08-20 | 9.030 | 9.140 | 8.800 | 8.950 | 8.950 | 31,104,199 |
| 2026-08-19 | 9.240 | 9.270 | 8.820 | 8.880 | 8.880 | 38,151,000 |
| 2026-08-18 | 9.580 | 9.660 | 9.230 | 9.340 | 9.340 | 41,525,699 |
| 2026-08-17 | 9.510 | 9.670 | 9.280 | 9.660 | 9.660 | 57,533,207 |
| 2026-08-14 | 9.620 | 9.970 | 9.310 | 9.500 | 9.500 | 86,817,023 |
| 2026-08-13 | 10.190 | 10.750 | 9.760 | 9.770 | 9.770 | 137,739,984 |
| 2026-08-12 | 9.420 | 11.200 | 9.240 | 10.180 | 10.180 | 156,621,797 |
| 2026-08-11 | 9.520 | 9.570 | 9.260 | 9.350 | 9.350 | 35,986,000 |
| 2026-08-10 | 9.750 | 9.780 | 9.270 | 9.480 | 9.480 | 46,759,102 |
| 2026-08-07 | 9.280 | 9.610 | 9.020 | 9.580 | 9.580 | 85,043,602 |
| 2026-08-06 | 9.510 | 10.060 | 9.340 | 9.450 | 9.450 | 93,071,789 |
| 2026-08-05 | 9.300 | 9.820 | 9.220 | 9.680 | 9.680 | 88,171,391 |
| 2026-08-04 | 9.040 | 9.690 | 9.040 | 9.530 | 9.530 | 109,482,781 |
| 2026-08-03 | 8.850 | 9.260 | 8.690 | 9.050 | 9.050 | 107,299,008 |
| 2026-07-31 | 7.760 | 9.310 | 7.760 | 9.100 | 9.100 | 149,449,500 |
| 2026-07-30 | 7.820 | 8.300 | 7.720 | 7.760 | 7.760 | 50,331,199 |
| 2026-07-29 | 7.770 | 7.910 | 7.610 | 7.870 | 7.870 | 32,044,199 |
| 2026-07-28 | 7.600 | 7.920 | 7.600 | 7.720 | 7.720 | 28,698,400 |
| 2026-07-27 | 7.320 | 7.700 | 7.240 | 7.690 | 7.690 | 33,204,301 |
| 2026-07-24 | 7.710 | 7.730 | 7.320 | 7.320 | 7.320 | 29,328,000 |
Page 1 of 3 · 121 trading daysOlder →
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.