Beijing Shengtong Printing Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	5.840	6.050	5.800	5.990	5.946	25,851,600
2021-11-09	5.930	6.110	5.830	5.890	5.846	24,813,900
2021-11-08	5.770	5.970	5.700	5.950	5.906	26,144,970
2021-11-05	5.850	5.970	5.760	5.810	5.767	26,785,090
2021-11-04	6.020	6.020	5.810	5.910	5.866	22,463,050
2021-11-03	5.960	6.020	5.830	5.940	5.896	32,024,244
2021-11-02	6.210	6.240	5.750	5.880	5.836	37,265,340
2021-11-01	6.030	6.380	5.950	6.200	6.154	33,691,290
2021-10-29	5.800	6.070	5.730	6.040	5.995	36,210,742
2021-10-28	6.010	6.080	5.790	5.810	5.767	29,524,438
2021-10-27	6.120	6.140	5.880	5.950	5.906	41,564,891
2021-10-26	6.410	6.430	6.170	6.170	6.124	51,762,860
2021-10-25	6.410	6.850	6.320	6.850	6.799	36,505,130
2021-10-22	6.990	7.030	6.430	6.570	6.521	56,181,760
2021-10-21	6.950	7.250	6.710	7.030	6.978	53,844,970
2021-10-20	6.800	7.050	6.670	6.890	6.839	28,971,940
2021-10-19	6.680	6.950	6.610	6.790	6.740	29,403,600
2021-10-18	6.600	6.860	6.560	6.810	6.760	31,405,627
2021-10-15	6.550	6.860	6.320	6.600	6.551	37,323,360
2021-10-14	6.200	6.680	6.060	6.600	6.551	46,506,606

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.