Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.830 | 6.020 | 5.790 | 6.000 | 6.000 | 13,914,700 |
| 2026-07-22 | 5.850 | 6.020 | 5.800 | 5.820 | 5.820 | 15,596,335 |
| 2026-07-21 | 6.020 | 6.160 | 5.690 | 5.960 | 5.960 | 32,219,955 |
| 2026-07-20 | 5.820 | 6.110 | 5.820 | 6.070 | 6.070 | 25,715,428 |
| 2026-07-17 | 5.730 | 5.980 | 5.640 | 5.880 | 5.880 | 26,476,000 |
| 2026-07-16 | 5.620 | 5.870 | 5.500 | 5.770 | 5.770 | 20,076,490 |
| 2026-07-15 | 5.230 | 5.660 | 5.220 | 5.610 | 5.610 | 21,417,061 |
| 2026-07-14 | 5.040 | 5.280 | 5.040 | 5.260 | 5.260 | 13,356,400 |
| 2026-07-13 | 5.350 | 5.350 | 5.090 | 5.110 | 5.110 | 10,326,400 |
| 2026-07-10 | 5.200 | 5.420 | 5.150 | 5.300 | 5.300 | 11,084,100 |
| 2026-07-09 | 5.270 | 5.320 | 5.120 | 5.230 | 5.230 | 8,449,864 |
| 2026-07-08 | 5.320 | 5.350 | 5.200 | 5.270 | 5.270 | 8,786,900 |
| 2026-07-07 | 5.430 | 5.560 | 5.300 | 5.330 | 5.330 | 10,614,000 |
| 2026-07-06 | 5.560 | 5.680 | 5.430 | 5.490 | 5.490 | 17,407,801 |
| 2026-07-03 | 5.290 | 5.650 | 5.290 | 5.580 | 5.580 | 23,243,092 |
| 2026-07-02 | 5.230 | 5.390 | 5.210 | 5.250 | 5.250 | 10,750,828 |
| 2026-07-01 | 5.110 | 5.310 | 5.080 | 5.240 | 5.240 | 13,786,404 |
| 2026-06-30 | 5.100 | 5.120 | 4.960 | 5.100 | 5.100 | 11,222,580 |
| 2026-06-29 | 5.010 | 5.060 | 4.840 | 5.010 | 5.010 | 11,715,280 |
| 2026-06-26 | 5.160 | 5.180 | 4.980 | 5.010 | 5.010 | 11,579,400 |
| 2026-06-25 | 5.400 | 5.420 | 5.160 | 5.190 | 5.190 | 11,367,474 |
| 2026-06-24 | 5.530 | 5.550 | 5.300 | 5.340 | 5.340 | 10,275,440 |
| 2026-06-23 | 5.490 | 5.650 | 5.460 | 5.550 | 5.550 | 9,235,800 |
| 2026-06-22 | 5.550 | 5.560 | 5.340 | 5.530 | 5.530 | 12,063,090 |
| 2026-06-18 | 5.580 | 5.630 | 5.440 | 5.540 | 5.540 | 7,953,290 |
| 2026-06-17 | 5.750 | 5.780 | 5.560 | 5.600 | 5.600 | 11,647,300 |
| 2026-06-16 | 5.760 | 5.850 | 5.660 | 5.810 | 5.810 | 10,187,110 |
| 2026-06-15 | 5.860 | 5.990 | 5.780 | 5.800 | 5.790 | 8,515,200 |
| 2026-06-12 | 5.870 | 5.930 | 5.750 | 5.880 | 5.870 | 8,570,700 |
| 2026-06-11 | 5.950 | 5.950 | 5.700 | 5.810 | 5.800 | 9,221,868 |
| 2026-06-10 | 6.100 | 6.160 | 5.920 | 5.980 | 5.970 | 9,158,600 |
| 2026-06-09 | 6.180 | 6.270 | 6.100 | 6.170 | 6.159 | 7,800,500 |
| 2026-06-08 | 6.010 | 6.330 | 6.000 | 6.170 | 6.159 | 11,138,464 |
| 2026-06-05 | 6.110 | 6.420 | 6.010 | 6.230 | 6.219 | 11,984,100 |
| 2026-06-04 | 6.160 | 6.220 | 6.000 | 6.110 | 6.100 | 9,252,820 |
| 2026-06-03 | 6.350 | 6.350 | 6.160 | 6.190 | 6.179 | 10,744,400 |
| 2026-06-02 | 6.470 | 6.550 | 6.280 | 6.390 | 6.379 | 12,235,400 |
| 2026-06-01 | 6.230 | 6.500 | 6.220 | 6.440 | 6.429 | 13,510,800 |
| 2026-05-29 | 6.400 | 6.450 | 6.230 | 6.240 | 6.229 | 10,254,004 |
| 2026-05-28 | 6.500 | 6.580 | 6.310 | 6.450 | 6.439 | 10,437,800 |
| 2026-05-27 | 6.750 | 6.750 | 6.500 | 6.540 | 6.529 | 12,231,384 |
| 2026-05-26 | 6.730 | 6.900 | 6.680 | 6.780 | 6.768 | 16,617,484 |
| 2026-05-25 | 6.810 | 6.810 | 6.540 | 6.600 | 6.589 | 13,217,400 |
| 2026-05-22 | 6.770 | 6.850 | 6.640 | 6.800 | 6.788 | 11,728,700 |
| 2026-05-21 | 6.830 | 6.960 | 6.800 | 6.840 | 6.828 | 11,800,200 |
| 2026-05-20 | 6.970 | 6.990 | 6.810 | 6.820 | 6.808 | 11,914,922 |
| 2026-05-19 | 6.780 | 7.260 | 6.760 | 7.040 | 7.028 | 18,015,055 |
| 2026-05-18 | 6.890 | 6.890 | 6.760 | 6.780 | 6.768 | 9,867,080 |
| 2026-05-15 | 6.810 | 6.980 | 6.780 | 6.910 | 6.898 | 11,770,600 |
| 2026-05-14 | 7.080 | 7.120 | 6.840 | 6.840 | 6.828 | 14,587,660 |
| 2026-05-13 | 7.040 | 7.110 | 6.900 | 7.070 | 7.058 | 18,771,243 |
| 2026-05-12 | 7.260 | 7.280 | 7.020 | 7.050 | 7.038 | 25,477,298 |
| 2026-05-11 | 7.600 | 7.720 | 7.300 | 7.320 | 7.307 | 46,222,090 |
| 2026-05-08 | 6.870 | 7.250 | 6.840 | 7.240 | 7.228 | 25,381,426 |
| 2026-05-07 | 6.880 | 6.890 | 6.810 | 6.860 | 6.848 | 9,099,810 |
| 2026-05-06 | 6.900 | 6.950 | 6.810 | 6.850 | 6.838 | 10,441,510 |
| 2026-04-30 | 6.810 | 6.890 | 6.760 | 6.850 | 6.838 | 7,715,000 |
| 2026-04-29 | 6.720 | 6.960 | 6.710 | 6.850 | 6.838 | 11,138,600 |
| 2026-04-28 | 6.880 | 6.930 | 6.680 | 6.710 | 6.698 | 10,895,900 |
| 2026-04-27 | 6.930 | 6.980 | 6.690 | 6.970 | 6.958 | 11,724,400 |
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.