Beijing Shengtong Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.160	7.180	6.920	6.960	6.908	17,738,065
2023-07-31	7.040	7.230	6.960	7.120	7.067	15,349,345
2023-07-28	7.120	7.170	7.010	7.010	6.958	16,686,873
2023-07-27	7.320	7.400	7.100	7.150	7.097	19,726,794
2023-07-26	7.780	7.800	7.280	7.310	7.256	37,474,240
2023-07-25	7.550	7.940	7.470	7.780	7.722	43,859,209
2023-07-24	7.980	8.010	7.350	7.540	7.484	57,732,262
2023-07-21	8.490	8.500	8.120	8.140	8.080	35,893,373
2023-07-20	8.250	8.600	8.000	8.550	8.487	52,007,634
2023-07-19	8.130	8.370	8.100	8.250	8.189	26,305,785
2023-07-18	8.160	8.200	7.890	8.090	8.030	19,383,373
2023-07-17	8.150	8.310	7.980	8.130	8.070	21,519,003
2023-07-14	7.870	8.280	7.870	8.140	8.080	30,969,400
2023-07-13	7.880	7.960	7.660	7.860	7.802	20,185,200
2023-07-12	8.110	8.160	7.840	7.860	7.802	19,761,160
2023-07-11	8.230	8.280	8.120	8.150	8.090	15,533,321
2023-07-10	8.250	8.360	8.170	8.210	8.149	15,663,500
2023-07-07	8.560	8.560	8.200	8.230	8.169	27,172,741
2023-07-06	8.460	8.740	8.440	8.520	8.457	19,726,381
2023-07-05	8.790	8.790	8.500	8.500	8.437	23,560,655
2023-07-04	8.750	8.940	8.700	8.780	8.715	30,679,620
2023-07-03	9.150	9.200	8.660	8.940	8.874	39,239,923
2023-06-30	10.000	10.000	8.850	9.050	8.983	61,392,610
2023-06-29	9.470	9.540	9.200	9.330	9.261	31,751,304
2023-06-28	9.100	9.650	8.550	9.450	9.380	64,508,511
2023-06-27	8.550	9.340	8.420	9.080	9.013	53,909,962
2023-06-26	8.730	9.200	8.510	8.540	8.477	44,692,096
2023-06-21	9.990	9.990	9.010	9.010	8.943	58,663,938
2023-06-20	9.750	10.250	9.500	10.010	9.936	76,763,679
2023-06-19	9.800	9.830	9.290	9.660	9.588	60,881,725
2023-06-16	9.930	10.280	9.780	9.900	9.827	64,273,295
2023-06-15	10.240	10.660	9.780	10.040	9.966	83,653,307
2023-06-14	10.880	11.160	10.160	10.390	10.313	88,527,277
2023-06-13	9.730	11.180	9.390	10.810	10.730	114,287,451
2023-06-12	9.600	10.160	9.260	10.160	10.085	73,071,870
2023-06-09	8.310	9.240	8.310	9.240	9.172	93,659,651
2023-06-08	8.550	8.740	8.330	8.400	8.338	63,416,744
2023-06-07	8.570	9.050	8.090	8.830	8.765	95,626,338
2023-06-06	7.660	8.430	7.560	8.430	8.368	52,673,560
2023-06-05	7.340	7.720	6.900	7.660	7.603	57,789,112
2023-06-02	7.100	7.800	7.060	7.360	7.306	62,592,010
2023-06-01	7.030	7.300	6.940	7.090	7.038	37,138,760
2023-05-31	6.960	7.050	6.810	6.880	6.829	21,926,782
2023-05-30	6.980	6.980	6.610	6.950	6.899	28,770,442
2023-05-29	7.000	7.000	6.660	6.830	6.779	25,354,900
2023-05-26	6.770	7.140	6.580	7.010	6.958	20,267,100
2023-05-25	6.840	6.940	6.560	6.700	6.650	15,412,980
2023-05-24	6.970	7.010	6.830	6.840	6.789	13,214,400
2023-05-23	7.300	7.310	6.950	6.950	6.899	12,822,870
2023-05-22	7.310	7.420	7.060	7.200	7.147	25,551,728
2023-05-19	7.580	7.860	7.380	7.420	7.365	33,312,700
2023-05-18	7.500	7.620	7.300	7.460	7.405	24,511,989
2023-05-17	7.500	7.650	7.420	7.510	7.454	17,526,807
2023-05-16	7.710	7.840	7.400	7.450	7.395	35,890,398
2023-05-15	7.910	8.020	7.640	7.730	7.673	56,275,761
2023-05-12	8.200	8.610	7.860	7.950	7.891	57,246,120
2023-05-11	8.300	8.610	8.060	8.100	8.040	67,759,536
2023-05-10	7.830	8.600	7.830	8.330	8.268	91,707,011
2023-05-09	8.280	8.680	7.760	7.820	7.762	92,844,741
2023-05-08	7.420	7.890	7.160	7.890	7.832	81,420,481

← NewerPage 14 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.