Beijing Shengtong Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.200	7.700	7.010	7.170	7.117	58,848,233
2023-05-04	6.700	7.480	6.700	7.240	7.186	84,130,670
2023-04-28	5.960	6.800	5.960	6.800	6.750	67,472,340
2023-04-27	6.400	6.840	6.100	6.180	6.134	64,205,950
2023-04-26	6.080	6.540	6.070	6.410	6.363	65,785,200
2023-04-25	5.840	6.390	5.840	6.020	5.975	40,789,400
2023-04-24	5.710	6.060	5.580	5.940	5.896	32,937,300
2023-04-21	6.090	6.100	5.680	5.720	5.678	23,864,500
2023-04-20	6.020	6.140	5.950	6.090	6.045	15,280,600
2023-04-19	6.020	6.210	6.020	6.080	6.035	18,235,600
2023-04-18	6.140	6.190	5.980	6.060	6.015	21,864,300
2023-04-17	6.290	6.320	6.100	6.140	6.095	32,449,030
2023-04-14	6.650	6.670	6.300	6.390	6.343	44,702,667
2023-04-13	6.450	6.920	6.410	6.750	6.700	62,101,230
2023-04-12	6.290	6.470	6.290	6.460	6.412	23,036,760
2023-04-11	6.290	6.420	6.110	6.350	6.303	21,673,300
2023-04-10	6.560	6.620	6.160	6.210	6.164	28,532,630
2023-04-07	6.250	6.490	6.160	6.430	6.382	33,461,900
2023-04-06	6.200	6.340	6.160	6.210	6.164	30,510,880
2023-04-04	6.380	6.660	6.220	6.250	6.204	43,573,320
2023-04-03	6.510	6.600	6.200	6.410	6.363	53,090,190
2023-03-31	6.330	6.610	6.300	6.570	6.521	42,021,494
2023-03-30	6.410	6.490	6.250	6.280	6.234	32,531,850
2023-03-29	6.250	6.800	6.200	6.530	6.482	73,401,225
2023-03-28	6.470	6.470	6.170	6.270	6.224	71,302,426
2023-03-27	6.930	7.070	6.450	6.450	6.402	109,733,280
2023-03-24	6.660	7.480	6.580	7.170	7.117	105,564,320
2023-03-23	7.590	7.740	6.900	7.000	6.948	143,836,816
2023-03-22	6.670	7.040	6.630	7.040	6.988	44,718,130
2023-03-21	5.620	6.400	5.430	6.400	6.353	82,732,166
2023-03-20	5.970	6.100	5.560	5.820	5.777	72,800,720
2023-03-17	5.640	5.640	5.640	5.640	5.598	4,783,523
2023-03-16	5.230	5.250	5.130	5.130	5.092	6,292,800
2023-03-15	5.300	5.330	5.220	5.260	5.221	6,927,200
2023-03-14	5.460	5.460	5.190	5.250	5.211	9,418,432
2023-03-13	5.470	5.500	5.370	5.440	5.400	6,829,410
2023-03-10	5.570	5.620	5.450	5.450	5.410	8,730,300
2023-03-09	5.750	5.750	5.520	5.610	5.568	9,822,400
2023-03-08	5.690	5.740	5.650	5.720	5.678	7,121,700
2023-03-07	5.870	5.900	5.670	5.700	5.658	13,635,924
2023-03-06	5.990	6.020	5.840	5.890	5.846	17,297,400
2023-03-03	6.050	6.130	5.920	5.980	5.936	17,196,703
2023-03-02	5.880	6.100	5.830	5.970	5.926	25,247,994
2023-03-01	5.760	5.860	5.760	5.850	5.807	12,228,229
2023-02-28	5.700	5.840	5.680	5.800	5.757	11,820,790
2023-02-27	5.790	6.050	5.670	5.690	5.648	19,823,360
2023-02-24	5.850	5.960	5.750	5.860	5.817	21,327,519
2023-02-23	5.800	6.130	5.730	5.850	5.807	44,160,574
2023-02-22	5.650	5.770	5.600	5.750	5.707	11,702,900
2023-02-21	5.770	5.830	5.650	5.690	5.648	12,732,400
2023-02-20	5.650	5.780	5.630	5.750	5.707	10,646,080
2023-02-17	5.580	5.810	5.580	5.650	5.608	14,300,763
2023-02-16	5.870	5.900	5.620	5.700	5.658	18,516,600
2023-02-15	5.760	5.940	5.760	5.900	5.856	19,393,500
2023-02-14	5.890	5.920	5.760	5.790	5.747	20,039,029
2023-02-13	5.850	5.930	5.800	5.880	5.836	25,900,426
2023-02-10	5.900	6.150	5.860	5.860	5.817	37,471,600
2023-02-09	5.800	6.040	5.770	5.860	5.817	36,901,364
2023-02-08	5.900	5.910	5.650	5.750	5.707	46,102,724
2023-02-07	5.730	6.370	5.630	5.910	5.866	68,196,460

← NewerPage 15 of 21 · 1,219 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.