Beijing Shengtong Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.620	5.650	5.530	5.560	5.519	11,660,400
2022-02-09	5.670	5.680	5.540	5.630	5.588	19,304,300
2022-02-08	5.490	5.670	5.440	5.640	5.598	19,104,100
2022-02-07	5.530	5.560	5.370	5.420	5.380	13,262,700
2022-01-28	5.370	5.520	5.310	5.440	5.400	12,786,240
2022-01-27	5.560	5.570	5.290	5.290	5.251	13,158,420
2022-01-26	5.630	5.750	5.450	5.510	5.469	16,918,650
2022-01-25	6.020	6.020	5.620	5.660	5.618	19,571,100
2022-01-24	6.110	6.160	5.990	6.000	5.956	14,309,900
2022-01-21	6.130	6.230	6.020	6.070	6.025	18,233,400
2022-01-20	6.550	6.600	6.080	6.180	6.134	31,253,480
2022-01-19	6.480	6.700	6.440	6.590	6.541	20,317,880
2022-01-18	6.640	6.710	6.470	6.500	6.452	30,773,703
2022-01-17	6.980	6.980	6.640	6.700	6.650	36,787,771
2022-01-14	6.900	7.230	6.740	7.000	6.948	38,459,607
2022-01-13	6.900	7.150	6.900	6.960	6.908	29,106,560
2022-01-12	6.850	7.000	6.830	6.950	6.899	23,206,374
2022-01-11	7.150	7.150	6.860	6.930	6.879	32,877,680
2022-01-10	6.980	7.150	6.750	7.150	7.097	38,342,231
2022-01-07	7.300	7.420	6.920	6.950	6.899	59,702,820
2022-01-06	7.680	7.960	7.270	7.270	7.216	85,173,773
2022-01-05	7.830	8.560	7.830	8.080	8.020	96,453,092
2022-01-04	8.000	8.300	7.680	7.780	7.722	78,079,481
2021-12-31	8.060	8.310	7.500	7.650	7.593	101,695,661
2021-12-30	8.130	8.140	7.550	8.140	8.080	61,697,783
2021-12-29	6.870	7.400	6.870	7.400	7.345	38,630,860
2021-12-28	6.440	7.020	6.330	6.730	6.680	62,100,884
2021-12-27	6.300	6.490	6.280	6.380	6.333	19,926,104
2021-12-24	6.600	6.630	6.300	6.310	6.263	30,189,780
2021-12-23	6.820	6.830	6.520	6.550	6.502	49,162,485
2021-12-22	7.040	7.110	6.670	7.010	6.958	58,355,101
2021-12-21	6.970	7.420	6.760	6.870	6.819	100,811,463
2021-12-20	6.200	6.820	6.110	6.820	6.770	50,410,966
2021-12-17	6.400	6.440	6.180	6.200	6.154	26,534,080
2021-12-16	6.070	6.380	6.030	6.320	6.273	33,509,968
2021-12-15	6.150	6.240	6.070	6.100	6.055	18,375,126
2021-12-14	6.150	6.270	6.100	6.150	6.104	22,674,420
2021-12-13	6.030	6.260	5.950	6.180	6.134	30,182,997
2021-12-10	5.900	6.030	5.850	5.990	5.946	14,973,885
2021-12-09	5.940	6.050	5.870	5.960	5.916	18,220,415
2021-12-08	5.880	5.980	5.860	5.930	5.886	11,080,590
2021-12-07	6.060	6.070	5.850	5.880	5.836	18,253,383
2021-12-06	5.950	6.110	5.780	6.060	6.015	28,051,486
2021-12-03	6.100	6.140	5.890	5.960	5.916	28,601,100
2021-12-02	6.310	6.580	6.070	6.090	6.045	34,833,130
2021-12-01	6.210	6.430	6.190	6.330	6.283	35,884,564
2021-11-30	6.000	6.280	6.000	6.180	6.134	26,838,393
2021-11-29	5.910	6.000	5.830	5.980	5.936	13,455,374
2021-11-26	6.210	6.230	6.020	6.020	5.975	22,208,600
2021-11-25	6.180	6.390	6.120	6.170	6.124	37,650,304
2021-11-24	6.100	6.220	5.980	6.190	6.144	33,457,410
2021-11-23	5.900	6.120	5.830	6.100	6.055	31,989,870
2021-11-22	5.890	6.030	5.840	5.930	5.886	21,511,725
2021-11-19	5.830	5.910	5.770	5.880	5.836	19,904,021
2021-11-18	6.080	6.080	5.850	5.860	5.817	28,549,605
2021-11-17	6.010	6.210	5.920	6.080	6.035	37,563,140
2021-11-16	6.370	6.370	6.020	6.050	6.005	53,205,060
2021-11-15	5.840	6.400	5.770	6.400	6.353	40,101,773
2021-11-12	6.040	6.090	5.810	5.820	5.777	27,498,800
2021-11-11	5.910	6.120	5.890	6.050	6.005	27,371,403

← NewerPage 20 of 21 · 1,220 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.