Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.850 | 6.970 | 6.750 | 6.930 | 6.918 | 8,466,300 |
| 2026-04-23 | 6.960 | 7.000 | 6.870 | 6.890 | 6.878 | 8,342,200 |
| 2026-04-22 | 6.960 | 7.020 | 6.920 | 6.990 | 6.978 | 6,361,200 |
| 2026-04-21 | 7.110 | 7.170 | 6.950 | 6.990 | 6.978 | 10,909,666 |
| 2026-04-20 | 7.010 | 7.150 | 6.970 | 7.150 | 7.138 | 9,982,470 |
| 2026-04-17 | 7.070 | 7.100 | 6.940 | 7.010 | 6.998 | 10,033,859 |
| 2026-04-16 | 7.020 | 7.130 | 6.990 | 7.100 | 7.088 | 8,369,280 |
| 2026-04-15 | 7.120 | 7.140 | 6.980 | 7.000 | 6.988 | 6,702,200 |
| 2026-04-14 | 7.160 | 7.170 | 7.030 | 7.110 | 7.098 | 7,232,312 |
| 2026-04-13 | 7.100 | 7.160 | 7.070 | 7.090 | 7.078 | 8,234,500 |
| 2026-04-10 | 7.080 | 7.310 | 7.060 | 7.160 | 7.148 | 11,774,000 |
| 2026-04-09 | 7.200 | 7.220 | 7.010 | 7.020 | 7.008 | 9,298,500 |
| 2026-04-08 | 7.070 | 7.260 | 7.030 | 7.260 | 7.248 | 9,460,330 |
| 2026-04-07 | 6.830 | 6.960 | 6.830 | 6.920 | 6.908 | 5,469,700 |
| 2026-04-03 | 7.020 | 7.050 | 6.840 | 6.840 | 6.828 | 7,177,600 |
| 2026-04-02 | 7.130 | 7.150 | 6.960 | 7.000 | 6.988 | 6,252,059 |
| 2026-04-01 | 7.200 | 7.220 | 7.080 | 7.130 | 7.118 | 5,703,291 |
| 2026-03-31 | 7.180 | 7.250 | 7.070 | 7.080 | 7.068 | 5,847,600 |
| 2026-03-30 | 7.020 | 7.210 | 7.000 | 7.200 | 7.188 | 7,265,800 |
| 2026-03-27 | 7.000 | 7.140 | 6.950 | 7.120 | 7.108 | 6,170,700 |
| 2026-03-26 | 7.130 | 7.220 | 7.000 | 7.030 | 7.018 | 7,715,000 |
| 2026-03-25 | 7.090 | 7.140 | 7.020 | 7.140 | 7.128 | 7,619,650 |
| 2026-03-24 | 6.930 | 7.000 | 6.730 | 6.990 | 6.978 | 12,284,050 |
| 2026-03-23 | 7.050 | 7.180 | 6.640 | 6.720 | 6.708 | 15,828,300 |
| 2026-03-20 | 7.350 | 7.360 | 7.030 | 7.040 | 7.028 | 10,943,160 |
| 2026-03-19 | 7.400 | 7.450 | 7.280 | 7.300 | 7.287 | 8,199,500 |
| 2026-03-18 | 7.400 | 7.480 | 7.320 | 7.480 | 7.467 | 7,426,440 |
| 2026-03-17 | 7.530 | 7.560 | 7.330 | 7.340 | 7.327 | 7,451,400 |
| 2026-03-16 | 7.440 | 7.500 | 7.390 | 7.500 | 7.487 | 7,435,600 |
| 2026-03-13 | 7.450 | 7.540 | 7.380 | 7.400 | 7.387 | 9,045,500 |
| 2026-03-12 | 7.640 | 7.650 | 7.490 | 7.510 | 7.497 | 9,178,680 |
| 2026-03-11 | 7.770 | 7.800 | 7.640 | 7.650 | 7.637 | 8,296,683 |
| 2026-03-10 | 7.740 | 7.840 | 7.700 | 7.770 | 7.757 | 9,513,250 |
| 2026-03-09 | 7.550 | 7.680 | 7.460 | 7.680 | 7.667 | 11,084,200 |
| 2026-03-06 | 7.570 | 7.680 | 7.520 | 7.670 | 7.657 | 10,537,510 |
| 2026-03-05 | 7.500 | 7.750 | 7.490 | 7.620 | 7.607 | 14,366,300 |
| 2026-03-04 | 7.380 | 7.510 | 7.270 | 7.360 | 7.347 | 13,140,855 |
| 2026-03-03 | 7.830 | 7.890 | 7.440 | 7.450 | 7.437 | 20,003,100 |
| 2026-03-02 | 8.190 | 8.200 | 7.830 | 7.840 | 7.827 | 29,254,600 |
| 2026-02-27 | 8.160 | 8.390 | 8.130 | 8.340 | 8.326 | 17,125,500 |
| 2026-02-26 | 8.280 | 8.300 | 8.170 | 8.210 | 8.196 | 15,152,900 |
| 2026-02-25 | 8.320 | 8.420 | 8.250 | 8.280 | 8.266 | 15,597,294 |
| 2026-02-24 | 8.620 | 8.660 | 8.290 | 8.310 | 8.296 | 23,969,339 |
| 2026-02-13 | 8.330 | 8.640 | 8.330 | 8.430 | 8.416 | 18,389,734 |
| 2026-02-12 | 8.420 | 8.450 | 8.240 | 8.320 | 8.306 | 15,902,700 |
| 2026-02-11 | 8.410 | 8.500 | 8.360 | 8.430 | 8.416 | 23,051,441 |
| 2026-02-10 | 8.250 | 8.580 | 8.150 | 8.490 | 8.475 | 38,851,088 |
| 2026-02-09 | 8.040 | 8.200 | 8.010 | 8.190 | 8.176 | 16,366,400 |
| 2026-02-06 | 7.840 | 8.010 | 7.800 | 7.930 | 7.916 | 10,448,034 |
| 2026-02-05 | 7.920 | 8.030 | 7.890 | 7.900 | 7.886 | 12,124,700 |
| 2026-02-04 | 7.990 | 8.020 | 7.880 | 7.940 | 7.926 | 10,869,100 |
| 2026-02-03 | 7.980 | 8.030 | 7.900 | 8.010 | 7.996 | 9,976,470 |
| 2026-02-02 | 7.990 | 8.070 | 7.880 | 7.880 | 7.866 | 13,976,931 |
| 2026-01-30 | 8.090 | 8.140 | 7.970 | 8.000 | 7.986 | 16,149,673 |
| 2026-01-29 | 8.100 | 8.320 | 7.990 | 8.120 | 8.106 | 14,237,201 |
| 2026-01-28 | 8.240 | 8.320 | 8.110 | 8.140 | 8.126 | 13,291,265 |
| 2026-01-27 | 8.220 | 8.340 | 8.050 | 8.310 | 8.296 | 18,491,240 |
| 2026-01-26 | 8.820 | 8.820 | 8.160 | 8.300 | 8.286 | 30,308,405 |
| 2026-01-23 | 8.660 | 8.770 | 8.590 | 8.740 | 8.725 | 19,092,500 |
| 2026-01-22 | 8.690 | 8.740 | 8.560 | 8.650 | 8.635 | 14,784,213 |
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.