Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.660 | 4.690 | 4.590 | 4.670 | 4.652 | 4,456,400 |
| 2024-07-26 | 4.570 | 4.670 | 4.560 | 4.640 | 4.622 | 5,411,800 |
| 2024-07-25 | 4.600 | 4.630 | 4.520 | 4.580 | 4.562 | 4,873,000 |
| 2024-07-24 | 4.700 | 4.730 | 4.600 | 4.610 | 4.592 | 8,639,280 |
| 2024-07-23 | 4.850 | 4.900 | 4.750 | 4.760 | 4.742 | 6,564,000 |
| 2024-07-22 | 4.810 | 4.890 | 4.780 | 4.850 | 4.831 | 5,375,680 |
| 2024-07-19 | 4.810 | 4.960 | 4.800 | 4.840 | 4.821 | 8,499,180 |
| 2024-07-18 | 4.740 | 4.820 | 4.580 | 4.800 | 4.781 | 9,669,100 |
| 2024-07-17 | 4.860 | 4.900 | 4.760 | 4.770 | 4.752 | 7,645,680 |
| 2024-07-16 | 4.920 | 4.930 | 4.840 | 4.880 | 4.861 | 7,550,600 |
| 2024-07-15 | 4.800 | 5.020 | 4.760 | 4.950 | 4.931 | 14,088,898 |
| 2024-07-12 | 4.850 | 4.910 | 4.780 | 4.810 | 4.791 | 8,230,546 |
| 2024-07-11 | 4.840 | 4.900 | 4.820 | 4.870 | 4.851 | 9,814,064 |
| 2024-07-10 | 4.900 | 4.920 | 4.780 | 4.790 | 4.771 | 9,684,218 |
| 2024-07-09 | 4.810 | 4.950 | 4.690 | 4.930 | 4.911 | 13,715,774 |
| 2024-07-08 | 5.120 | 5.140 | 4.850 | 4.880 | 4.861 | 18,832,795 |
| 2024-07-05 | 5.200 | 5.270 | 5.100 | 5.210 | 5.190 | 31,297,786 |
| 2024-07-04 | 5.130 | 5.600 | 5.030 | 5.460 | 5.439 | 48,826,881 |
| 2024-07-03 | 5.050 | 5.150 | 5.000 | 5.100 | 5.080 | 11,267,534 |
| 2024-07-02 | 5.020 | 5.120 | 5.000 | 5.070 | 5.050 | 9,401,903 |
| 2024-07-01 | 5.000 | 5.060 | 4.890 | 5.060 | 5.040 | 9,437,334 |
| 2024-06-28 | 5.010 | 5.080 | 4.990 | 5.000 | 4.981 | 8,345,200 |
| 2024-06-27 | 5.010 | 5.110 | 4.990 | 5.000 | 4.981 | 8,587,230 |
| 2024-06-26 | 4.850 | 5.030 | 4.800 | 5.030 | 5.011 | 9,261,774 |
| 2024-06-25 | 4.880 | 5.010 | 4.830 | 4.880 | 4.861 | 8,344,900 |
| 2024-06-24 | 5.090 | 5.090 | 4.850 | 4.870 | 4.851 | 10,865,552 |
| 2024-06-21 | 5.190 | 5.240 | 5.060 | 5.090 | 5.070 | 8,893,200 |
| 2024-06-20 | 5.330 | 5.370 | 5.160 | 5.220 | 5.200 | 10,264,100 |
| 2024-06-19 | 5.400 | 5.430 | 5.330 | 5.360 | 5.339 | 8,692,200 |
| 2024-06-18 | 5.260 | 5.450 | 5.210 | 5.420 | 5.399 | 14,122,520 |
| 2024-06-17 | 5.310 | 5.380 | 5.260 | 5.280 | 5.260 | 12,972,852 |
| 2024-06-14 | 5.390 | 5.560 | 5.270 | 5.420 | 5.399 | 18,929,556 |
| 2024-06-13 | 5.330 | 5.370 | 5.230 | 5.260 | 5.240 | 9,336,500 |
| 2024-06-12 | 5.220 | 5.390 | 5.190 | 5.320 | 5.299 | 13,343,334 |
| 2024-06-11 | 5.150 | 5.270 | 4.970 | 5.250 | 5.230 | 10,982,034 |
| 2024-06-07 | 5.250 | 5.250 | 5.080 | 5.170 | 5.150 | 11,183,600 |
| 2024-06-06 | 5.430 | 5.520 | 5.110 | 5.150 | 5.130 | 27,172,430 |
| 2024-06-05 | 5.420 | 5.880 | 5.350 | 5.540 | 5.519 | 30,184,630 |
| 2024-06-04 | 5.480 | 5.490 | 5.280 | 5.410 | 5.389 | 15,870,000 |
| 2024-06-03 | 5.430 | 5.580 | 5.370 | 5.540 | 5.519 | 17,300,800 |
| 2024-05-31 | 5.510 | 5.570 | 5.410 | 5.450 | 5.429 | 19,782,270 |
| 2024-05-30 | 5.370 | 5.780 | 5.300 | 5.640 | 5.598 | 24,569,500 |
| 2024-05-29 | 5.440 | 5.480 | 5.360 | 5.390 | 5.350 | 9,969,770 |
| 2024-05-28 | 5.580 | 5.580 | 5.420 | 5.430 | 5.390 | 10,950,910 |
| 2024-05-27 | 5.600 | 5.630 | 5.460 | 5.600 | 5.559 | 11,309,250 |
| 2024-05-24 | 5.560 | 5.630 | 5.490 | 5.500 | 5.459 | 11,715,300 |
| 2024-05-23 | 5.790 | 5.800 | 5.550 | 5.580 | 5.539 | 21,409,303 |
| 2024-05-22 | 5.770 | 6.000 | 5.760 | 5.820 | 5.777 | 19,009,904 |
| 2024-05-21 | 5.880 | 5.890 | 5.740 | 5.760 | 5.717 | 15,791,960 |
| 2024-05-20 | 5.750 | 5.980 | 5.710 | 5.910 | 5.866 | 29,803,703 |
| 2024-05-17 | 5.790 | 5.850 | 5.690 | 5.780 | 5.737 | 26,212,161 |
| 2024-05-16 | 6.000 | 6.050 | 5.750 | 5.800 | 5.757 | 41,778,497 |
| 2024-05-15 | 6.530 | 6.530 | 6.070 | 6.120 | 6.075 | 72,848,591 |
| 2024-05-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.005 | 9,081,799 |
| 2024-05-13 | 5.500 | 5.590 | 5.300 | 5.500 | 5.459 | 13,890,200 |
| 2024-05-10 | 5.670 | 5.720 | 5.480 | 5.500 | 5.459 | 11,872,800 |
| 2024-05-09 | 5.650 | 5.740 | 5.620 | 5.670 | 5.628 | 12,129,800 |
| 2024-05-08 | 5.870 | 5.870 | 5.640 | 5.660 | 5.618 | 15,371,930 |
| 2024-05-07 | 5.870 | 5.930 | 5.830 | 5.880 | 5.836 | 14,795,068 |
| 2024-05-06 | 5.990 | 6.040 | 5.820 | 5.850 | 5.807 | 17,549,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.0100 CNY |
| 2025-05-30 | 0.0200 CNY |
| 2024-05-31 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.