Beijing Shengtong Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.260	5.390	5.050	5.220	5.181	36,326,590
2022-08-03	5.390	5.660	5.340	5.340	5.300	74,516,823
2022-08-02	5.900	6.040	5.510	5.930	5.886	108,820,017
2022-08-01	5.070	5.490	4.960	5.490	5.449	34,963,988
2022-07-29	5.030	5.100	4.960	4.990	4.953	6,702,900
2022-07-28	4.960	5.060	4.900	5.030	4.993	10,922,646
2022-07-27	4.890	4.960	4.850	4.940	4.903	7,805,066
2022-07-26	4.870	4.900	4.790	4.880	4.844	5,648,143
2022-07-25	4.820	4.890	4.750	4.800	4.764	3,411,050
2022-07-22	4.840	4.880	4.730	4.810	4.774	6,030,300
2022-07-21	4.900	4.970	4.820	4.830	4.794	7,091,700
2022-07-20	4.890	4.920	4.850	4.900	4.864	4,730,490
2022-07-19	4.830	4.880	4.750	4.880	4.844	6,105,850
2022-07-18	4.660	4.810	4.660	4.760	4.725	5,873,783
2022-07-15	4.800	4.810	4.650	4.660	4.626	5,731,500
2022-07-14	4.860	4.880	4.780	4.810	4.774	4,874,603
2022-07-13	4.690	4.930	4.690	4.860	4.824	8,262,476
2022-07-12	4.790	4.800	4.690	4.690	4.655	5,867,596
2022-07-11	4.890	4.920	4.780	4.800	4.764	6,631,330
2022-07-08	4.930	4.970	4.860	4.880	4.844	7,745,530
2022-07-07	4.810	5.070	4.780	4.960	4.923	13,586,050
2022-07-06	4.810	4.890	4.720	4.820	4.784	7,956,033
2022-07-05	4.980	4.980	4.810	4.850	4.814	8,702,835
2022-07-04	4.880	5.000	4.860	4.980	4.943	8,380,941
2022-07-01	5.030	5.050	4.870	4.890	4.854	8,688,974
2022-06-30	5.030	5.080	4.930	4.990	4.953	12,994,600
2022-06-29	5.100	5.230	5.030	5.030	4.993	17,072,600
2022-06-28	5.080	5.120	5.020	5.110	5.072	14,636,200
2022-06-27	5.060	5.170	4.990	5.100	5.062	17,743,900
2022-06-24	5.100	5.130	5.010	5.080	5.042	21,187,100
2022-06-23	5.160	5.210	5.000	5.100	5.062	46,231,677
2022-06-22	4.880	5.360	4.880	5.130	5.092	47,349,700
2022-06-21	5.000	5.000	4.800	4.870	4.834	20,657,600
2022-06-20	4.890	5.130	4.770	5.050	5.013	36,051,362
2022-06-17	5.140	5.140	4.900	4.900	4.864	43,794,181
2022-06-16	4.720	5.180	4.720	5.180	5.142	23,908,603
2022-06-15	4.760	4.900	4.690	4.710	4.675	31,307,534
2022-06-14	4.850	4.930	4.640	4.690	4.655	36,444,733
2022-06-13	4.350	4.820	4.320	4.820	4.784	25,735,573
2022-06-10	4.340	4.420	4.340	4.380	4.348	4,902,100
2022-06-09	4.470	4.500	4.350	4.360	4.328	9,917,500
2022-06-08	4.480	4.580	4.400	4.500	4.467	11,086,523
2022-06-07	4.540	4.560	4.430	4.460	4.427	9,045,673
2022-06-06	4.510	4.560	4.500	4.540	4.506	7,307,400
2022-06-02	4.540	4.570	4.470	4.510	4.477	7,513,080
2022-06-01	4.550	4.660	4.510	4.550	4.516	10,706,540
2022-05-31	4.610	4.700	4.500	4.600	4.566	17,944,963
2022-05-30	4.860	4.860	4.560	4.590	4.556	30,121,584
2022-05-27	4.490	4.790	4.430	4.530	4.496	23,096,847
2022-05-26	4.420	4.460	4.300	4.440	4.407	8,430,300
2022-05-25	4.220	4.390	4.220	4.390	4.358	7,588,530
2022-05-24	4.480	4.520	4.250	4.250	4.219	10,806,700
2022-05-23	4.440	4.530	4.410	4.490	4.457	7,479,933
2022-05-20	4.380	4.460	4.350	4.400	4.367	8,781,634
2022-05-19	4.220	4.390	4.210	4.380	4.348	10,767,600
2022-05-18	4.210	4.380	4.210	4.300	4.268	8,917,600
2022-05-17	4.260	4.280	4.130	4.230	4.199	7,707,380
2022-05-16	4.300	4.340	4.250	4.280	4.248	6,249,074
2022-05-13	4.330	4.360	4.270	4.320	4.288	7,695,300
2022-05-12	4.200	4.610	4.170	4.360	4.328	14,849,580

← NewerPage 18 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.