Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.540 | 8.720 | 8.530 | 8.680 | 8.665 | 15,543,400 |
| 2026-01-20 | 8.750 | 8.830 | 8.560 | 8.620 | 8.605 | 16,723,500 |
| 2026-01-19 | 8.700 | 8.820 | 8.600 | 8.750 | 8.735 | 17,214,700 |
| 2026-01-16 | 8.840 | 8.870 | 8.490 | 8.720 | 8.705 | 26,554,550 |
| 2026-01-15 | 9.000 | 9.140 | 8.790 | 8.880 | 8.865 | 35,352,857 |
| 2026-01-14 | 8.940 | 9.350 | 8.910 | 9.160 | 9.144 | 59,924,854 |
| 2026-01-13 | 9.000 | 9.750 | 8.850 | 9.080 | 9.064 | 76,639,506 |
| 2026-01-12 | 8.700 | 8.900 | 8.700 | 8.880 | 8.865 | 33,103,710 |
| 2026-01-09 | 8.450 | 8.700 | 8.440 | 8.700 | 8.685 | 33,205,800 |
| 2026-01-08 | 8.280 | 8.650 | 8.200 | 8.520 | 8.505 | 32,120,430 |
| 2026-01-07 | 8.360 | 8.560 | 8.220 | 8.250 | 8.236 | 20,768,569 |
| 2026-01-06 | 8.500 | 8.540 | 8.350 | 8.360 | 8.346 | 23,055,282 |
| 2026-01-05 | 8.360 | 8.530 | 8.310 | 8.500 | 8.485 | 35,223,287 |
| 2025-12-31 | 8.700 | 8.960 | 8.530 | 8.540 | 8.525 | 48,436,930 |
| 2025-12-30 | 8.440 | 8.970 | 8.350 | 8.590 | 8.575 | 61,459,729 |
| 2025-12-29 | 8.180 | 8.340 | 8.100 | 8.310 | 8.296 | 16,315,733 |
| 2025-12-26 | 8.150 | 8.440 | 8.120 | 8.230 | 8.216 | 21,666,468 |
| 2025-12-25 | 8.080 | 8.220 | 7.970 | 8.150 | 8.136 | 23,980,285 |
| 2025-12-24 | 7.820 | 7.940 | 7.750 | 7.910 | 7.896 | 6,280,200 |
| 2025-12-23 | 7.910 | 7.910 | 7.780 | 7.810 | 7.797 | 6,671,200 |
| 2025-12-22 | 7.970 | 8.050 | 7.890 | 7.900 | 7.886 | 8,009,970 |
| 2025-12-19 | 7.750 | 7.940 | 7.750 | 7.890 | 7.876 | 6,968,587 |
| 2025-12-18 | 7.640 | 7.850 | 7.610 | 7.770 | 7.757 | 7,648,200 |
| 2025-12-17 | 7.650 | 7.690 | 7.480 | 7.690 | 7.677 | 9,242,170 |
| 2025-12-16 | 7.810 | 7.820 | 7.650 | 7.660 | 7.647 | 8,643,211 |
| 2025-12-15 | 7.850 | 7.890 | 7.700 | 7.830 | 7.817 | 7,846,400 |
| 2025-12-12 | 7.900 | 7.940 | 7.750 | 7.850 | 7.837 | 9,950,770 |
| 2025-12-11 | 8.240 | 8.280 | 7.900 | 7.910 | 7.896 | 18,983,500 |
| 2025-12-10 | 8.190 | 8.420 | 8.100 | 8.250 | 8.236 | 16,865,300 |
| 2025-12-09 | 8.190 | 8.320 | 8.150 | 8.190 | 8.176 | 7,342,820 |
| 2025-12-08 | 8.190 | 8.280 | 8.180 | 8.200 | 8.186 | 6,677,700 |
| 2025-12-05 | 8.090 | 8.190 | 8.000 | 8.180 | 8.166 | 7,619,787 |
| 2025-12-04 | 8.140 | 8.250 | 7.960 | 8.070 | 8.056 | 9,910,203 |
| 2025-12-03 | 8.280 | 8.350 | 8.070 | 8.110 | 8.096 | 10,052,500 |
| 2025-12-02 | 8.320 | 8.370 | 8.260 | 8.310 | 8.296 | 10,748,100 |
| 2025-12-01 | 8.340 | 8.630 | 8.270 | 8.370 | 8.356 | 16,585,200 |
| 2025-11-28 | 8.170 | 8.350 | 8.110 | 8.290 | 8.276 | 10,782,500 |
| 2025-11-27 | 8.160 | 8.260 | 8.130 | 8.150 | 8.136 | 6,926,000 |
| 2025-11-26 | 8.300 | 8.370 | 8.130 | 8.160 | 8.146 | 11,015,300 |
| 2025-11-25 | 8.160 | 8.470 | 8.150 | 8.340 | 8.326 | 15,059,300 |
| 2025-11-24 | 7.900 | 8.170 | 7.860 | 8.120 | 8.106 | 8,879,040 |
| 2025-11-21 | 8.040 | 8.170 | 7.850 | 7.880 | 7.866 | 10,937,584 |
| 2025-11-20 | 8.150 | 8.210 | 8.060 | 8.100 | 8.086 | 6,913,904 |
| 2025-11-19 | 8.270 | 8.300 | 8.120 | 8.140 | 8.126 | 8,262,400 |
| 2025-11-18 | 8.280 | 8.350 | 8.220 | 8.270 | 8.256 | 7,611,600 |
| 2025-11-17 | 8.110 | 8.350 | 8.100 | 8.330 | 8.316 | 11,789,920 |
| 2025-11-14 | 8.180 | 8.250 | 8.100 | 8.110 | 8.096 | 7,067,500 |
| 2025-11-13 | 8.190 | 8.240 | 8.120 | 8.220 | 8.206 | 7,038,800 |
| 2025-11-12 | 8.280 | 8.320 | 8.140 | 8.170 | 8.156 | 7,979,900 |
| 2025-11-11 | 8.350 | 8.360 | 8.260 | 8.280 | 8.266 | 6,927,026 |
| 2025-11-10 | 8.320 | 8.380 | 8.320 | 8.350 | 8.336 | 6,941,600 |
| 2025-11-07 | 8.460 | 8.470 | 8.310 | 8.320 | 8.306 | 9,269,811 |
| 2025-11-06 | 8.480 | 8.500 | 8.370 | 8.470 | 8.455 | 10,110,100 |
| 2025-11-05 | 8.400 | 8.500 | 8.340 | 8.500 | 8.485 | 10,406,900 |
| 2025-11-04 | 8.430 | 8.490 | 8.370 | 8.470 | 8.455 | 11,420,598 |
| 2025-11-03 | 8.350 | 8.450 | 8.310 | 8.450 | 8.435 | 15,394,815 |
| 2025-10-31 | 8.160 | 8.600 | 8.150 | 8.390 | 8.376 | 23,394,120 |
| 2025-10-30 | 8.250 | 8.270 | 8.120 | 8.160 | 8.146 | 12,161,239 |
| 2025-10-29 | 8.280 | 8.320 | 8.120 | 8.280 | 8.266 | 20,764,640 |
| 2025-10-28 | 8.120 | 8.270 | 8.050 | 8.110 | 8.096 | 8,964,363 |
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.