Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.200 | 4.610 | 4.170 | 4.360 | 4.328 | 14,849,580 |
| 2022-05-11 | 4.310 | 4.420 | 4.240 | 4.240 | 4.209 | 11,478,347 |
| 2022-05-10 | 4.200 | 4.320 | 4.200 | 4.300 | 4.268 | 7,802,197 |
| 2022-05-09 | 4.150 | 4.300 | 4.130 | 4.280 | 4.248 | 8,317,647 |
| 2022-05-06 | 4.110 | 4.290 | 4.060 | 4.150 | 4.119 | 8,952,263 |
| 2022-05-05 | 4.250 | 4.320 | 4.150 | 4.230 | 4.199 | 13,130,730 |
| 2022-04-29 | 4.200 | 4.350 | 4.150 | 4.330 | 4.298 | 12,544,000 |
| 2022-04-28 | 4.200 | 4.250 | 4.070 | 4.100 | 4.070 | 7,269,400 |
| 2022-04-27 | 4.030 | 4.240 | 3.950 | 4.240 | 4.209 | 12,969,230 |
| 2022-04-26 | 4.220 | 4.340 | 4.070 | 4.090 | 4.060 | 14,441,910 |
| 2022-04-25 | 4.620 | 4.620 | 4.210 | 4.230 | 4.199 | 15,541,461 |
| 2022-04-22 | 4.800 | 4.810 | 4.620 | 4.690 | 4.655 | 10,977,330 |
| 2022-04-21 | 5.050 | 5.070 | 4.800 | 4.840 | 4.804 | 11,788,570 |
| 2022-04-20 | 5.200 | 5.250 | 5.030 | 5.070 | 5.032 | 9,942,987 |
| 2022-04-19 | 5.150 | 5.220 | 5.100 | 5.190 | 5.152 | 9,458,997 |
| 2022-04-18 | 5.090 | 5.220 | 4.960 | 5.220 | 5.181 | 10,079,835 |
| 2022-04-15 | 5.380 | 5.380 | 5.090 | 5.110 | 5.072 | 17,751,800 |
| 2022-04-14 | 5.380 | 5.430 | 5.320 | 5.390 | 5.350 | 10,669,600 |
| 2022-04-13 | 5.610 | 5.610 | 5.300 | 5.350 | 5.310 | 15,362,000 |
| 2022-04-12 | 5.400 | 5.660 | 5.360 | 5.620 | 5.578 | 16,650,430 |
| 2022-04-11 | 5.640 | 5.750 | 5.370 | 5.400 | 5.360 | 17,721,260 |
| 2022-04-08 | 5.710 | 5.890 | 5.690 | 5.710 | 5.668 | 25,245,303 |
| 2022-04-07 | 6.010 | 6.060 | 5.700 | 5.710 | 5.668 | 39,698,693 |
| 2022-04-06 | 6.050 | 6.390 | 5.850 | 6.070 | 6.025 | 69,766,233 |
| 2022-04-01 | 5.700 | 5.810 | 5.700 | 5.810 | 5.767 | 12,589,740 |
| 2022-03-31 | 5.370 | 5.410 | 5.270 | 5.280 | 5.241 | 10,944,520 |
| 2022-03-30 | 5.370 | 5.410 | 5.300 | 5.390 | 5.350 | 8,931,770 |
| 2022-03-29 | 5.480 | 5.510 | 5.280 | 5.320 | 5.281 | 11,386,150 |
| 2022-03-28 | 5.560 | 5.570 | 5.400 | 5.470 | 5.430 | 13,320,461 |
| 2022-03-25 | 5.620 | 5.660 | 5.520 | 5.520 | 5.479 | 12,612,400 |
| 2022-03-24 | 5.850 | 5.860 | 5.610 | 5.620 | 5.578 | 14,800,400 |
| 2022-03-23 | 5.860 | 5.890 | 5.740 | 5.750 | 5.707 | 13,743,900 |
| 2022-03-22 | 5.910 | 5.920 | 5.760 | 5.840 | 5.797 | 16,281,200 |
| 2022-03-21 | 5.780 | 5.920 | 5.730 | 5.900 | 5.856 | 23,860,863 |
| 2022-03-18 | 5.700 | 5.920 | 5.630 | 5.830 | 5.787 | 40,467,890 |
| 2022-03-17 | 5.210 | 5.690 | 5.190 | 5.690 | 5.648 | 20,017,966 |
| 2022-03-16 | 5.200 | 5.250 | 4.860 | 5.170 | 5.132 | 25,821,667 |
| 2022-03-15 | 5.680 | 5.700 | 5.150 | 5.150 | 5.112 | 27,980,000 |
| 2022-03-14 | 5.750 | 5.930 | 5.700 | 5.720 | 5.678 | 18,033,203 |
| 2022-03-11 | 5.820 | 5.930 | 5.680 | 5.860 | 5.817 | 24,344,055 |
| 2022-03-10 | 6.290 | 6.340 | 5.940 | 5.960 | 5.916 | 41,001,024 |
| 2022-03-09 | 5.700 | 6.190 | 5.660 | 6.110 | 6.065 | 62,105,814 |
| 2022-03-08 | 5.800 | 6.000 | 5.680 | 5.700 | 5.658 | 48,033,909 |
| 2022-03-07 | 5.420 | 6.000 | 5.420 | 6.000 | 5.956 | 46,295,610 |
| 2022-03-04 | 5.530 | 5.570 | 5.430 | 5.450 | 5.410 | 11,572,000 |
| 2022-03-03 | 5.590 | 5.650 | 5.530 | 5.560 | 5.519 | 9,359,600 |
| 2022-03-02 | 5.490 | 5.630 | 5.480 | 5.590 | 5.549 | 18,087,780 |
| 2022-03-01 | 5.460 | 5.570 | 5.450 | 5.540 | 5.499 | 10,096,790 |
| 2022-02-28 | 5.510 | 5.520 | 5.410 | 5.460 | 5.420 | 10,827,363 |
| 2022-02-25 | 5.500 | 5.630 | 5.420 | 5.540 | 5.499 | 14,351,350 |
| 2022-02-24 | 5.740 | 5.750 | 5.400 | 5.480 | 5.439 | 28,448,600 |
| 2022-02-23 | 5.550 | 5.990 | 5.500 | 5.730 | 5.688 | 34,400,827 |
| 2022-02-22 | 5.690 | 5.700 | 5.470 | 5.510 | 5.469 | 16,554,053 |
| 2022-02-21 | 5.580 | 5.760 | 5.500 | 5.710 | 5.668 | 14,540,740 |
| 2022-02-18 | 5.550 | 5.630 | 5.500 | 5.630 | 5.588 | 11,619,884 |
| 2022-02-17 | 5.630 | 5.700 | 5.540 | 5.580 | 5.539 | 17,454,138 |
| 2022-02-16 | 5.820 | 5.830 | 5.600 | 5.690 | 5.648 | 24,034,204 |
| 2022-02-15 | 5.940 | 6.070 | 5.680 | 5.770 | 5.727 | 34,982,134 |
| 2022-02-14 | 5.560 | 6.230 | 5.450 | 5.950 | 5.906 | 47,931,080 |
| 2022-02-11 | 5.580 | 5.740 | 5.380 | 5.660 | 5.618 | 34,590,683 |
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.