Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.960 | 6.030 | 5.780 | 5.860 | 5.817 | 18,568,800 |
| 2024-04-29 | 5.810 | 6.090 | 5.810 | 5.970 | 5.926 | 27,244,600 |
| 2024-04-26 | 5.440 | 5.650 | 5.410 | 5.630 | 5.588 | 18,076,875 |
| 2024-04-25 | 5.650 | 5.650 | 5.440 | 5.460 | 5.420 | 16,282,680 |
| 2024-04-24 | 5.390 | 5.610 | 5.350 | 5.600 | 5.559 | 17,732,600 |
| 2024-04-23 | 5.300 | 5.510 | 5.300 | 5.380 | 5.340 | 15,560,066 |
| 2024-04-22 | 5.370 | 5.400 | 5.090 | 5.240 | 5.201 | 14,797,600 |
| 2024-04-19 | 5.560 | 5.570 | 5.360 | 5.370 | 5.330 | 13,070,803 |
| 2024-04-18 | 5.450 | 5.700 | 5.350 | 5.550 | 5.509 | 20,645,000 |
| 2024-04-17 | 4.990 | 5.480 | 4.960 | 5.460 | 5.420 | 23,042,600 |
| 2024-04-16 | 5.600 | 5.600 | 5.040 | 5.040 | 5.003 | 22,135,800 |
| 2024-04-15 | 5.920 | 6.000 | 5.490 | 5.600 | 5.559 | 19,312,853 |
| 2024-04-12 | 5.960 | 6.130 | 5.890 | 6.010 | 5.966 | 17,561,769 |
| 2024-04-11 | 5.900 | 6.250 | 5.820 | 5.990 | 5.946 | 17,870,720 |
| 2024-04-10 | 6.200 | 6.200 | 5.820 | 5.920 | 5.876 | 17,424,200 |
| 2024-04-09 | 6.300 | 6.390 | 6.130 | 6.210 | 6.164 | 15,368,268 |
| 2024-04-08 | 6.460 | 6.460 | 6.260 | 6.270 | 6.224 | 13,854,300 |
| 2024-04-03 | 6.670 | 6.670 | 6.460 | 6.480 | 6.432 | 14,276,200 |
| 2024-04-02 | 6.760 | 6.810 | 6.590 | 6.670 | 6.621 | 17,953,663 |
| 2024-04-01 | 6.720 | 6.860 | 6.670 | 6.770 | 6.720 | 24,501,800 |
| 2024-03-29 | 6.800 | 6.960 | 6.540 | 6.720 | 6.670 | 28,787,000 |
| 2024-03-28 | 6.270 | 6.860 | 6.270 | 6.860 | 6.809 | 18,279,460 |
| 2024-03-27 | 6.660 | 6.720 | 6.200 | 6.240 | 6.194 | 26,980,784 |
| 2024-03-26 | 6.850 | 6.960 | 6.560 | 6.700 | 6.650 | 33,551,650 |
| 2024-03-25 | 7.080 | 7.470 | 6.870 | 6.910 | 6.859 | 49,059,153 |
| 2024-03-22 | 7.160 | 7.400 | 7.160 | 7.190 | 7.137 | 43,596,944 |
| 2024-03-21 | 7.330 | 7.340 | 7.110 | 7.180 | 7.127 | 23,783,969 |
| 2024-03-20 | 7.100 | 7.250 | 7.070 | 7.190 | 7.137 | 26,038,374 |
| 2024-03-19 | 7.280 | 7.370 | 7.080 | 7.150 | 7.097 | 41,304,946 |
| 2024-03-18 | 7.200 | 7.460 | 6.830 | 7.350 | 7.296 | 56,365,816 |
| 2024-03-15 | 7.090 | 7.450 | 6.950 | 7.440 | 7.385 | 41,322,885 |
| 2024-03-14 | 7.330 | 7.690 | 6.960 | 7.200 | 7.147 | 48,845,172 |
| 2024-03-13 | 7.160 | 7.780 | 7.120 | 7.490 | 7.435 | 70,216,244 |
| 2024-03-12 | 7.100 | 7.800 | 6.800 | 7.350 | 7.296 | 100,043,899 |
| 2024-03-11 | 6.900 | 7.100 | 6.660 | 7.100 | 7.047 | 58,670,754 |
| 2024-03-08 | 5.840 | 6.450 | 5.800 | 6.450 | 6.402 | 52,261,749 |
| 2024-03-07 | 6.140 | 6.280 | 5.820 | 5.860 | 5.817 | 32,326,600 |
| 2024-03-06 | 5.810 | 6.190 | 5.810 | 6.180 | 6.134 | 36,929,236 |
| 2024-03-05 | 5.960 | 6.270 | 5.770 | 5.990 | 5.946 | 42,032,129 |
| 2024-03-04 | 5.640 | 5.920 | 5.630 | 5.820 | 5.777 | 25,869,200 |
| 2024-03-01 | 5.540 | 5.680 | 5.480 | 5.610 | 5.568 | 18,557,445 |
| 2024-02-29 | 5.100 | 5.550 | 5.100 | 5.520 | 5.479 | 23,848,445 |
| 2024-02-28 | 5.850 | 5.920 | 5.220 | 5.220 | 5.181 | 37,281,008 |
| 2024-02-27 | 5.530 | 5.850 | 5.460 | 5.800 | 5.757 | 25,547,020 |
| 2024-02-26 | 5.470 | 5.660 | 5.360 | 5.530 | 5.489 | 24,278,730 |
| 2024-02-23 | 5.200 | 5.480 | 5.190 | 5.460 | 5.420 | 21,844,812 |
| 2024-02-22 | 4.950 | 5.240 | 4.950 | 5.180 | 5.142 | 21,137,340 |
| 2024-02-21 | 4.850 | 5.200 | 4.790 | 4.990 | 4.953 | 26,722,543 |
| 2024-02-20 | 4.720 | 4.960 | 4.640 | 4.900 | 4.864 | 22,994,839 |
| 2024-02-19 | 4.660 | 4.870 | 4.580 | 4.720 | 4.685 | 21,705,088 |
| 2024-02-08 | 4.100 | 4.460 | 4.010 | 4.450 | 4.417 | 19,988,900 |
| 2024-02-07 | 4.290 | 4.350 | 3.980 | 4.050 | 4.020 | 20,325,600 |
| 2024-02-06 | 4.100 | 4.440 | 3.900 | 4.230 | 4.199 | 24,542,810 |
| 2024-02-05 | 4.770 | 4.770 | 4.330 | 4.330 | 4.298 | 17,685,691 |
| 2024-02-02 | 5.010 | 5.110 | 4.500 | 4.810 | 4.774 | 16,873,708 |
| 2024-02-01 | 4.970 | 5.050 | 4.800 | 4.930 | 4.894 | 14,282,120 |
| 2024-01-31 | 5.320 | 5.400 | 4.960 | 4.960 | 4.923 | 15,885,700 |
| 2024-01-30 | 5.490 | 5.520 | 5.270 | 5.270 | 5.231 | 10,699,208 |
| 2024-01-29 | 5.840 | 5.880 | 5.500 | 5.500 | 5.459 | 14,883,500 |
| 2024-01-26 | 5.870 | 5.990 | 5.810 | 5.850 | 5.807 | 15,464,400 |
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.