Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.710 | 5.990 | 5.550 | 5.790 | 5.747 | 42,851,967 |
| 2023-02-03 | 5.580 | 5.630 | 5.510 | 5.580 | 5.539 | 12,277,580 |
| 2023-02-02 | 5.600 | 5.700 | 5.500 | 5.600 | 5.559 | 18,863,500 |
| 2023-02-01 | 5.430 | 5.750 | 5.360 | 5.680 | 5.638 | 29,500,000 |
| 2023-01-31 | 5.420 | 5.470 | 5.290 | 5.390 | 5.350 | 19,908,598 |
| 2023-01-30 | 5.190 | 5.530 | 5.170 | 5.470 | 5.430 | 26,325,044 |
| 2023-01-20 | 5.050 | 5.170 | 5.030 | 5.110 | 5.072 | 14,693,700 |
| 2023-01-19 | 4.990 | 5.030 | 4.940 | 4.970 | 4.933 | 7,964,900 |
| 2023-01-18 | 4.980 | 5.060 | 4.960 | 4.970 | 4.933 | 8,493,870 |
| 2023-01-17 | 5.100 | 5.100 | 4.980 | 5.020 | 4.983 | 8,626,740 |
| 2023-01-16 | 5.070 | 5.110 | 5.030 | 5.080 | 5.042 | 6,813,100 |
| 2023-01-13 | 5.100 | 5.100 | 4.980 | 5.070 | 5.032 | 8,374,020 |
| 2023-01-12 | 5.050 | 5.130 | 5.040 | 5.050 | 5.013 | 7,831,283 |
| 2023-01-11 | 5.210 | 5.210 | 5.060 | 5.100 | 5.062 | 9,936,600 |
| 2023-01-10 | 5.210 | 5.250 | 5.150 | 5.190 | 5.152 | 9,906,200 |
| 2023-01-09 | 5.310 | 5.310 | 5.190 | 5.250 | 5.211 | 10,000,309 |
| 2023-01-06 | 5.310 | 5.390 | 5.220 | 5.250 | 5.211 | 11,171,092 |
| 2023-01-05 | 5.400 | 5.550 | 5.330 | 5.350 | 5.310 | 15,011,600 |
| 2023-01-04 | 5.330 | 5.460 | 5.300 | 5.450 | 5.410 | 13,821,670 |
| 2023-01-03 | 5.160 | 5.370 | 5.150 | 5.360 | 5.320 | 15,117,340 |
| 2022-12-30 | 5.100 | 5.290 | 5.070 | 5.160 | 5.122 | 14,326,700 |
| 2022-12-29 | 5.120 | 5.260 | 5.100 | 5.110 | 5.072 | 14,674,240 |
| 2022-12-28 | 5.160 | 5.280 | 5.130 | 5.160 | 5.122 | 15,704,337 |
| 2022-12-27 | 5.190 | 5.270 | 5.110 | 5.220 | 5.181 | 22,216,723 |
| 2022-12-26 | 5.380 | 5.440 | 5.250 | 5.270 | 5.231 | 23,627,370 |
| 2022-12-23 | 5.270 | 5.550 | 5.230 | 5.420 | 5.380 | 31,302,400 |
| 2022-12-22 | 5.260 | 5.410 | 5.140 | 5.360 | 5.320 | 25,767,370 |
| 2022-12-21 | 5.310 | 5.420 | 5.230 | 5.260 | 5.221 | 18,971,870 |
| 2022-12-20 | 5.190 | 5.390 | 5.100 | 5.320 | 5.281 | 30,475,400 |
| 2022-12-19 | 5.310 | 5.500 | 5.230 | 5.340 | 5.300 | 29,762,327 |
| 2022-12-16 | 5.250 | 5.550 | 5.230 | 5.360 | 5.320 | 31,336,987 |
| 2022-12-15 | 5.150 | 5.380 | 5.150 | 5.360 | 5.320 | 38,256,831 |
| 2022-12-14 | 5.430 | 5.510 | 5.230 | 5.240 | 5.201 | 52,191,153 |
| 2022-12-13 | 5.710 | 5.790 | 5.370 | 5.500 | 5.459 | 84,548,340 |
| 2022-12-12 | 5.730 | 6.190 | 5.680 | 5.970 | 5.926 | 111,135,331 |
| 2022-12-09 | 5.290 | 5.810 | 5.280 | 5.630 | 5.588 | 96,012,094 |
| 2022-12-08 | 5.600 | 5.680 | 5.220 | 5.330 | 5.291 | 86,500,720 |
| 2022-12-07 | 6.380 | 6.550 | 5.750 | 5.760 | 5.717 | 131,308,683 |
| 2022-12-06 | 6.620 | 6.790 | 6.010 | 6.390 | 6.343 | 147,313,085 |
| 2022-12-05 | 6.170 | 6.170 | 6.170 | 6.170 | 6.124 | 13,391,720 |
| 2022-12-02 | 5.610 | 5.610 | 5.610 | 5.610 | 5.568 | 12,584,148 |
| 2022-12-01 | 5.080 | 5.180 | 4.960 | 5.100 | 5.062 | 16,599,797 |
| 2022-11-30 | 5.080 | 5.080 | 4.900 | 5.050 | 5.013 | 14,544,856 |
| 2022-11-29 | 4.760 | 5.080 | 4.740 | 5.080 | 5.042 | 19,355,036 |
| 2022-11-28 | 4.750 | 4.860 | 4.710 | 4.750 | 4.715 | 7,889,000 |
| 2022-11-25 | 4.900 | 4.930 | 4.790 | 4.790 | 4.755 | 7,819,200 |
| 2022-11-24 | 4.890 | 4.970 | 4.840 | 4.920 | 4.884 | 10,617,860 |
| 2022-11-23 | 4.950 | 5.030 | 4.770 | 4.840 | 4.804 | 12,023,008 |
| 2022-11-22 | 4.920 | 5.130 | 4.920 | 4.980 | 4.943 | 18,093,123 |
| 2022-11-21 | 5.090 | 5.110 | 4.850 | 4.910 | 4.874 | 21,616,767 |
| 2022-11-18 | 4.960 | 5.220 | 4.950 | 5.170 | 5.132 | 29,610,740 |
| 2022-11-17 | 4.900 | 5.080 | 4.790 | 4.970 | 4.933 | 16,959,763 |
| 2022-11-16 | 4.820 | 4.940 | 4.800 | 4.890 | 4.854 | 9,337,000 |
| 2022-11-15 | 4.740 | 4.880 | 4.730 | 4.820 | 4.784 | 9,978,220 |
| 2022-11-14 | 4.800 | 4.850 | 4.680 | 4.730 | 4.695 | 9,453,100 |
| 2022-11-11 | 4.770 | 4.880 | 4.750 | 4.800 | 4.764 | 14,217,303 |
| 2022-11-10 | 4.750 | 4.770 | 4.670 | 4.710 | 4.675 | 8,743,400 |
| 2022-11-09 | 4.670 | 4.810 | 4.640 | 4.770 | 4.735 | 14,717,880 |
| 2022-11-08 | 4.650 | 4.720 | 4.620 | 4.680 | 4.645 | 8,060,800 |
| 2022-11-07 | 4.600 | 4.690 | 4.600 | 4.660 | 4.626 | 10,294,723 |
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.