Beijing Shengtong Printing Co Ltd historical data

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

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

← NewerPage 2 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.