Beijing Shengtong Printing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.420	6.650	6.370	6.560	6.511	25,941,228
2023-10-31	6.470	6.680	6.370	6.440	6.392	19,551,600
2023-10-30	6.380	6.570	6.350	6.530	6.482	20,215,130
2023-10-27	6.530	6.590	6.360	6.460	6.412	27,268,630
2023-10-26	6.430	6.830	6.390	6.660	6.611	36,221,881
2023-10-25	6.420	6.600	6.360	6.520	6.472	29,586,753
2023-10-24	6.180	6.560	6.160	6.440	6.392	27,913,160
2023-10-23	6.350	6.450	6.130	6.180	6.134	22,710,900
2023-10-20	6.770	6.900	6.370	6.390	6.343	30,530,520
2023-10-19	6.690	6.940	6.650	6.740	6.690	28,211,400
2023-10-18	7.070	7.150	6.760	6.800	6.750	42,319,853
2023-10-17	7.220	7.500	7.070	7.160	7.107	43,786,810
2023-10-16	7.250	7.460	7.090	7.340	7.286	61,168,928
2023-10-13	7.290	7.550	7.110	7.380	7.325	73,589,518
2023-10-12	7.910	7.920	7.180	7.270	7.216	101,957,745
2023-10-11	7.020	7.650	6.980	7.650	7.593	79,620,599
2023-10-10	6.350	6.950	6.290	6.950	6.899	45,232,878
2023-10-09	6.370	6.390	6.230	6.320	6.273	20,882,300
2023-09-28	6.410	6.450	6.350	6.370	6.323	25,246,900
2023-09-27	6.630	6.630	6.360	6.390	6.343	51,354,100
2023-09-26	6.020	6.640	6.000	6.640	6.591	37,954,803
2023-09-25	6.250	6.260	6.020	6.040	5.995	14,373,500
2023-09-22	6.010	6.250	6.000	6.250	6.204	14,971,900
2023-09-21	6.030	6.130	6.020	6.040	5.995	7,767,596
2023-09-20	6.170	6.220	6.060	6.080	6.035	8,517,500
2023-09-19	6.270	6.290	6.080	6.160	6.114	14,685,296
2023-09-18	6.330	6.390	6.250	6.300	6.253	11,066,940
2023-09-15	6.310	6.340	6.190	6.310	6.263	17,259,600
2023-09-14	6.580	6.580	6.220	6.290	6.243	30,196,475
2023-09-13	6.380	6.650	6.320	6.470	6.422	35,317,650
2023-09-12	6.460	6.470	6.360	6.380	6.333	9,822,700
2023-09-11	6.530	6.530	6.360	6.470	6.422	16,781,800
2023-09-08	6.530	6.600	6.420	6.470	6.422	12,778,000
2023-09-07	6.730	6.920	6.550	6.550	6.502	23,397,672
2023-09-06	6.670	6.730	6.630	6.710	6.660	8,654,100
2023-09-05	6.830	6.830	6.680	6.700	6.650	10,346,380
2023-09-04	6.770	6.840	6.720	6.840	6.789	10,304,500
2023-09-01	6.810	6.830	6.670	6.720	6.670	8,413,990
2023-08-31	6.840	6.840	6.720	6.790	6.740	12,028,840
2023-08-30	6.710	6.900	6.690	6.880	6.829	17,470,063
2023-08-29	6.440	6.780	6.410	6.730	6.680	19,174,009
2023-08-28	6.750	6.800	6.440	6.460	6.412	20,134,686
2023-08-25	6.860	6.920	6.370	6.430	6.382	31,158,973
2023-08-24	6.790	7.050	6.710	6.930	6.879	15,969,900
2023-08-23	6.870	6.900	6.720	6.800	6.750	11,836,586
2023-08-22	6.710	6.930	6.690	6.920	6.869	17,953,786
2023-08-21	6.720	6.950	6.690	6.710	6.660	15,525,369
2023-08-18	6.990	7.100	6.740	6.760	6.710	18,110,800
2023-08-17	6.900	7.070	6.830	7.060	7.008	14,114,498
2023-08-16	7.140	7.140	6.880	6.930	6.879	17,469,400
2023-08-15	7.230	7.300	7.090	7.110	7.057	20,080,409
2023-08-14	7.150	7.360	6.980	7.310	7.256	28,560,900
2023-08-11	7.360	7.820	7.060	7.100	7.047	36,197,013
2023-08-10	7.350	7.610	7.250	7.320	7.266	30,187,766
2023-08-09	7.610	7.800	7.370	7.430	7.375	40,337,750
2023-08-08	8.200	8.330	7.600	7.650	7.593	68,486,135
2023-08-07	7.450	7.940	7.450	7.940	7.881	27,443,120
2023-08-04	6.950	7.290	6.900	7.220	7.167	33,407,020
2023-08-03	6.860	7.120	6.850	6.940	6.889	24,346,187
2023-08-02	6.950	6.950	6.800	6.880	6.829	15,349,200

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.