Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.580 | 4.690 | 4.550 | 4.590 | 4.556 | 11,973,563 |
| 2022-11-03 | 4.490 | 4.620 | 4.470 | 4.540 | 4.506 | 9,713,300 |
| 2022-11-02 | 4.580 | 4.720 | 4.580 | 4.630 | 4.596 | 14,967,249 |
| 2022-11-01 | 4.530 | 4.650 | 4.520 | 4.620 | 4.586 | 16,028,320 |
| 2022-10-31 | 4.410 | 4.840 | 4.410 | 4.570 | 4.536 | 19,746,422 |
| 2022-10-28 | 4.530 | 4.630 | 4.340 | 4.400 | 4.367 | 20,734,303 |
| 2022-10-27 | 4.750 | 4.850 | 4.520 | 4.530 | 4.496 | 40,987,735 |
| 2022-10-26 | 4.270 | 4.630 | 4.250 | 4.630 | 4.596 | 9,166,900 |
| 2022-10-25 | 4.270 | 4.320 | 4.160 | 4.210 | 4.179 | 7,746,400 |
| 2022-10-24 | 4.520 | 4.560 | 4.260 | 4.270 | 4.238 | 16,153,200 |
| 2022-10-21 | 4.350 | 4.750 | 4.350 | 4.540 | 4.506 | 20,977,705 |
| 2022-10-20 | 4.430 | 4.440 | 4.310 | 4.380 | 4.348 | 5,503,315 |
| 2022-10-19 | 4.370 | 4.480 | 4.300 | 4.380 | 4.348 | 7,551,603 |
| 2022-10-18 | 4.440 | 4.510 | 4.370 | 4.400 | 4.367 | 11,007,500 |
| 2022-10-17 | 4.280 | 4.620 | 4.250 | 4.480 | 4.447 | 18,600,400 |
| 2022-10-14 | 4.170 | 4.280 | 4.170 | 4.280 | 4.248 | 5,806,908 |
| 2022-10-13 | 4.060 | 4.190 | 4.040 | 4.170 | 4.139 | 5,887,700 |
| 2022-10-12 | 3.980 | 4.080 | 3.890 | 4.060 | 4.030 | 5,338,610 |
| 2022-10-11 | 4.040 | 4.050 | 3.930 | 3.980 | 3.951 | 7,549,493 |
| 2022-10-10 | 4.150 | 4.150 | 3.980 | 4.000 | 3.970 | 4,496,040 |
| 2022-09-30 | 4.090 | 4.130 | 4.060 | 4.100 | 4.070 | 3,108,248 |
| 2022-09-29 | 4.210 | 4.250 | 4.050 | 4.080 | 4.050 | 4,906,530 |
| 2022-09-28 | 4.270 | 4.290 | 4.160 | 4.160 | 4.129 | 4,566,898 |
| 2022-09-27 | 4.100 | 4.290 | 4.100 | 4.270 | 4.238 | 5,932,958 |
| 2022-09-26 | 4.200 | 4.240 | 4.090 | 4.100 | 4.070 | 7,185,210 |
| 2022-09-23 | 4.370 | 4.380 | 4.230 | 4.230 | 4.199 | 6,073,808 |
| 2022-09-22 | 4.400 | 4.460 | 4.370 | 4.380 | 4.348 | 4,455,200 |
| 2022-09-21 | 4.340 | 4.430 | 4.270 | 4.400 | 4.367 | 4,994,590 |
| 2022-09-20 | 4.270 | 4.390 | 4.270 | 4.340 | 4.308 | 4,407,700 |
| 2022-09-19 | 4.290 | 4.330 | 4.200 | 4.270 | 4.238 | 5,180,700 |
| 2022-09-16 | 4.430 | 4.440 | 4.300 | 4.300 | 4.268 | 6,703,150 |
| 2022-09-15 | 4.540 | 4.590 | 4.390 | 4.430 | 4.397 | 8,551,080 |
| 2022-09-14 | 4.530 | 4.570 | 4.470 | 4.540 | 4.506 | 8,594,620 |
| 2022-09-13 | 4.650 | 4.700 | 4.550 | 4.590 | 4.556 | 10,134,830 |
| 2022-09-09 | 4.700 | 4.730 | 4.590 | 4.620 | 4.586 | 12,896,892 |
| 2022-09-08 | 4.890 | 4.930 | 4.700 | 4.710 | 4.675 | 12,699,100 |
| 2022-09-07 | 4.980 | 5.000 | 4.860 | 4.880 | 4.844 | 6,896,900 |
| 2022-09-06 | 4.880 | 4.990 | 4.850 | 4.970 | 4.933 | 5,770,260 |
| 2022-09-05 | 4.910 | 4.940 | 4.820 | 4.880 | 4.844 | 4,929,953 |
| 2022-09-02 | 4.870 | 4.910 | 4.820 | 4.890 | 4.854 | 5,623,850 |
| 2022-09-01 | 4.760 | 4.970 | 4.760 | 4.820 | 4.784 | 11,051,700 |
| 2022-08-31 | 4.910 | 4.970 | 4.760 | 4.760 | 4.725 | 12,462,400 |
| 2022-08-30 | 5.040 | 5.120 | 4.850 | 4.900 | 4.864 | 16,337,145 |
| 2022-08-29 | 5.010 | 5.090 | 4.950 | 5.030 | 4.993 | 10,765,699 |
| 2022-08-26 | 5.020 | 5.240 | 5.010 | 5.080 | 5.042 | 9,119,360 |
| 2022-08-25 | 5.170 | 5.220 | 4.940 | 5.040 | 5.003 | 13,424,506 |
| 2022-08-24 | 5.420 | 5.450 | 5.180 | 5.180 | 5.142 | 17,538,756 |
| 2022-08-23 | 5.410 | 5.550 | 5.350 | 5.450 | 5.410 | 15,241,829 |
| 2022-08-22 | 5.300 | 5.450 | 5.210 | 5.450 | 5.410 | 18,645,120 |
| 2022-08-19 | 5.260 | 5.500 | 5.260 | 5.380 | 5.340 | 21,250,600 |
| 2022-08-18 | 5.260 | 5.650 | 5.160 | 5.310 | 5.271 | 23,141,916 |
| 2022-08-17 | 5.450 | 5.470 | 5.270 | 5.280 | 5.241 | 17,735,600 |
| 2022-08-16 | 5.280 | 5.460 | 5.220 | 5.400 | 5.360 | 23,766,332 |
| 2022-08-15 | 5.240 | 5.330 | 5.150 | 5.310 | 5.271 | 19,382,405 |
| 2022-08-12 | 5.210 | 5.340 | 5.170 | 5.270 | 5.231 | 18,916,740 |
| 2022-08-11 | 5.240 | 5.320 | 5.160 | 5.200 | 5.162 | 18,734,000 |
| 2022-08-10 | 5.140 | 5.270 | 5.110 | 5.220 | 5.181 | 16,310,250 |
| 2022-08-09 | 5.280 | 5.390 | 5.150 | 5.200 | 5.162 | 22,568,660 |
| 2022-08-08 | 5.250 | 5.400 | 5.050 | 5.370 | 5.330 | 26,229,107 |
| 2022-08-05 | 5.220 | 5.540 | 5.180 | 5.320 | 5.281 | 34,202,802 |
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.