Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.700 | 5.890 | 5.610 | 5.880 | 5.836 | 20,488,208 |
| 2024-01-24 | 5.680 | 5.760 | 5.450 | 5.690 | 5.648 | 16,492,720 |
| 2024-01-23 | 5.750 | 5.820 | 5.580 | 5.670 | 5.628 | 18,233,738 |
| 2024-01-22 | 6.380 | 6.380 | 5.680 | 5.770 | 5.727 | 23,050,100 |
| 2024-01-19 | 6.450 | 6.700 | 6.310 | 6.310 | 6.263 | 19,314,599 |
| 2024-01-18 | 6.560 | 6.710 | 6.300 | 6.450 | 6.402 | 26,939,921 |
| 2024-01-17 | 6.970 | 6.970 | 6.700 | 6.720 | 6.670 | 18,673,722 |
| 2024-01-16 | 7.090 | 7.120 | 6.800 | 6.930 | 6.879 | 27,739,269 |
| 2024-01-15 | 7.050 | 7.310 | 7.050 | 7.120 | 7.067 | 36,457,706 |
| 2024-01-12 | 7.600 | 7.610 | 7.080 | 7.100 | 7.047 | 69,558,907 |
| 2024-01-11 | 6.510 | 7.180 | 6.510 | 7.180 | 7.127 | 16,498,800 |
| 2024-01-10 | 6.770 | 6.800 | 6.470 | 6.530 | 6.482 | 24,834,379 |
| 2024-01-09 | 7.040 | 7.230 | 6.600 | 6.880 | 6.829 | 39,481,735 |
| 2024-01-08 | 7.280 | 7.370 | 7.040 | 7.050 | 6.998 | 39,485,308 |
| 2024-01-05 | 6.930 | 7.590 | 6.900 | 7.360 | 7.306 | 66,942,379 |
| 2024-01-04 | 6.670 | 7.460 | 6.650 | 7.090 | 7.038 | 47,636,899 |
| 2024-01-03 | 6.650 | 6.920 | 6.600 | 6.790 | 6.740 | 22,263,369 |
| 2024-01-02 | 6.710 | 6.750 | 6.610 | 6.620 | 6.571 | 9,336,600 |
| 2023-12-29 | 6.560 | 6.700 | 6.540 | 6.670 | 6.621 | 10,217,100 |
| 2023-12-28 | 6.470 | 6.600 | 6.420 | 6.560 | 6.511 | 12,122,100 |
| 2023-12-27 | 6.460 | 6.520 | 6.400 | 6.490 | 6.442 | 9,102,500 |
| 2023-12-26 | 6.650 | 6.680 | 6.430 | 6.450 | 6.402 | 11,399,000 |
| 2023-12-25 | 6.740 | 6.810 | 6.620 | 6.650 | 6.601 | 11,238,070 |
| 2023-12-22 | 7.010 | 7.050 | 6.730 | 6.760 | 6.710 | 16,604,300 |
| 2023-12-21 | 6.910 | 7.030 | 6.860 | 7.010 | 6.958 | 12,565,700 |
| 2023-12-20 | 7.100 | 7.150 | 6.930 | 6.930 | 6.879 | 17,960,903 |
| 2023-12-19 | 6.980 | 7.290 | 6.980 | 7.120 | 7.067 | 12,858,740 |
| 2023-12-18 | 7.320 | 7.340 | 7.030 | 7.070 | 7.018 | 18,821,800 |
| 2023-12-15 | 7.500 | 7.500 | 7.280 | 7.360 | 7.306 | 13,018,260 |
| 2023-12-14 | 7.570 | 7.640 | 7.410 | 7.440 | 7.385 | 16,849,799 |
| 2023-12-13 | 7.640 | 7.750 | 7.560 | 7.580 | 7.524 | 18,394,000 |
| 2023-12-12 | 7.560 | 7.760 | 7.510 | 7.690 | 7.633 | 28,926,093 |
| 2023-12-11 | 7.240 | 7.580 | 7.220 | 7.580 | 7.524 | 22,329,600 |
| 2023-12-08 | 7.550 | 7.600 | 7.280 | 7.280 | 7.226 | 18,363,803 |
| 2023-12-07 | 7.400 | 7.700 | 7.350 | 7.550 | 7.494 | 23,015,000 |
| 2023-12-06 | 7.300 | 7.450 | 7.180 | 7.410 | 7.355 | 19,523,040 |
| 2023-12-05 | 7.630 | 7.700 | 7.350 | 7.350 | 7.296 | 20,885,900 |
| 2023-12-04 | 7.700 | 7.820 | 7.610 | 7.710 | 7.653 | 28,827,000 |
| 2023-12-01 | 7.260 | 7.690 | 7.240 | 7.590 | 7.534 | 37,850,100 |
| 2023-11-30 | 7.330 | 7.420 | 7.170 | 7.240 | 7.186 | 21,668,786 |
| 2023-11-29 | 7.530 | 7.550 | 7.250 | 7.360 | 7.306 | 25,587,700 |
| 2023-11-28 | 7.710 | 7.720 | 7.530 | 7.580 | 7.524 | 17,784,795 |
| 2023-11-27 | 7.510 | 7.730 | 7.470 | 7.700 | 7.643 | 19,288,376 |
| 2023-11-24 | 7.730 | 7.910 | 7.530 | 7.620 | 7.564 | 29,282,530 |
| 2023-11-23 | 7.730 | 7.830 | 7.610 | 7.790 | 7.732 | 30,053,599 |
| 2023-11-22 | 8.010 | 8.010 | 7.700 | 7.700 | 7.643 | 44,217,920 |
| 2023-11-21 | 8.250 | 8.310 | 8.000 | 8.080 | 8.020 | 64,763,490 |
| 2023-11-20 | 8.110 | 8.840 | 7.900 | 8.400 | 8.338 | 114,575,167 |
| 2023-11-17 | 7.630 | 8.370 | 7.520 | 8.090 | 8.030 | 112,610,439 |
| 2023-11-16 | 7.580 | 7.760 | 7.500 | 7.610 | 7.554 | 38,133,170 |
| 2023-11-15 | 7.660 | 7.900 | 7.590 | 7.720 | 7.663 | 65,706,941 |
| 2023-11-14 | 8.000 | 8.200 | 7.610 | 7.720 | 7.663 | 116,633,217 |
| 2023-11-13 | 7.210 | 7.790 | 7.210 | 7.790 | 7.732 | 50,493,198 |
| 2023-11-10 | 7.250 | 7.330 | 7.030 | 7.080 | 7.028 | 45,565,600 |
| 2023-11-09 | 7.310 | 8.030 | 7.300 | 7.450 | 7.395 | 73,001,839 |
| 2023-11-08 | 7.210 | 7.480 | 7.130 | 7.300 | 7.246 | 43,384,099 |
| 2023-11-07 | 7.070 | 7.380 | 7.060 | 7.250 | 7.196 | 50,252,700 |
| 2023-11-06 | 7.060 | 7.330 | 6.950 | 7.190 | 7.137 | 50,169,696 |
| 2023-11-03 | 6.800 | 7.390 | 6.790 | 7.160 | 7.107 | 59,449,630 |
| 2023-11-02 | 6.590 | 7.200 | 6.570 | 6.840 | 6.789 | 60,590,530 |
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.