Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.150 | 8.160 | 8.030 | 8.100 | 8.086 | 7,800,500 |
| 2025-10-24 | 8.150 | 8.180 | 8.080 | 8.090 | 8.076 | 6,437,200 |
| 2025-10-23 | 8.060 | 8.140 | 8.000 | 8.130 | 8.116 | 7,503,600 |
| 2025-10-22 | 8.070 | 8.190 | 8.070 | 8.100 | 8.086 | 11,163,400 |
| 2025-10-21 | 7.850 | 8.190 | 7.810 | 8.110 | 8.096 | 14,651,280 |
| 2025-10-20 | 7.750 | 7.870 | 7.730 | 7.860 | 7.846 | 8,245,000 |
| 2025-10-17 | 7.950 | 7.950 | 7.680 | 7.690 | 7.677 | 10,591,100 |
| 2025-10-16 | 8.060 | 8.070 | 7.860 | 7.920 | 7.906 | 11,134,703 |
| 2025-10-15 | 7.970 | 8.060 | 7.900 | 8.060 | 8.046 | 7,690,200 |
| 2025-10-14 | 8.110 | 8.190 | 7.920 | 7.990 | 7.976 | 12,849,295 |
| 2025-10-13 | 7.890 | 8.110 | 7.690 | 8.090 | 8.076 | 15,699,900 |
| 2025-10-10 | 8.240 | 8.310 | 8.200 | 8.230 | 8.216 | 12,882,683 |
| 2025-10-09 | 8.310 | 8.330 | 8.220 | 8.260 | 8.246 | 13,433,140 |
| 2025-09-30 | 8.380 | 8.430 | 8.290 | 8.300 | 8.286 | 11,782,403 |
| 2025-09-29 | 8.440 | 8.450 | 8.230 | 8.370 | 8.356 | 11,349,300 |
| 2025-09-26 | 8.600 | 8.610 | 8.420 | 8.420 | 8.406 | 13,623,921 |
| 2025-09-25 | 8.770 | 8.860 | 8.610 | 8.630 | 8.615 | 13,005,900 |
| 2025-09-24 | 8.660 | 8.800 | 8.520 | 8.780 | 8.765 | 12,897,800 |
| 2025-09-23 | 8.820 | 8.870 | 8.480 | 8.660 | 8.645 | 21,434,799 |
| 2025-09-22 | 8.960 | 9.030 | 8.810 | 8.880 | 8.865 | 17,666,899 |
| 2025-09-19 | 9.300 | 9.310 | 8.920 | 8.960 | 8.945 | 27,666,702 |
| 2025-09-18 | 9.360 | 9.640 | 9.190 | 9.320 | 9.304 | 50,553,671 |
| 2025-09-17 | 9.210 | 9.440 | 9.150 | 9.360 | 9.344 | 35,168,340 |
| 2025-09-16 | 8.940 | 9.240 | 8.920 | 9.220 | 9.204 | 29,255,300 |
| 2025-09-15 | 8.880 | 8.990 | 8.780 | 8.920 | 8.905 | 14,739,329 |
| 2025-09-12 | 8.970 | 9.040 | 8.870 | 8.890 | 8.875 | 16,497,023 |
| 2025-09-11 | 8.830 | 8.970 | 8.700 | 8.970 | 8.955 | 19,419,991 |
| 2025-09-10 | 8.810 | 8.990 | 8.800 | 8.840 | 8.825 | 13,587,440 |
| 2025-09-09 | 8.900 | 8.940 | 8.730 | 8.800 | 8.785 | 12,912,600 |
| 2025-09-08 | 8.720 | 8.940 | 8.700 | 8.940 | 8.925 | 20,777,269 |
| 2025-09-05 | 8.630 | 8.720 | 8.430 | 8.710 | 8.695 | 17,981,680 |
| 2025-09-04 | 8.630 | 8.890 | 8.550 | 8.620 | 8.605 | 23,111,009 |
| 2025-09-03 | 8.970 | 9.140 | 8.610 | 8.620 | 8.605 | 21,836,426 |
| 2025-09-02 | 8.900 | 9.010 | 8.560 | 8.830 | 8.815 | 27,364,400 |
| 2025-09-01 | 8.960 | 9.030 | 8.880 | 8.930 | 8.915 | 17,826,100 |
| 2025-08-29 | 9.140 | 9.170 | 8.960 | 8.990 | 8.975 | 20,434,900 |
| 2025-08-28 | 9.100 | 9.230 | 8.800 | 9.150 | 9.134 | 28,242,096 |
| 2025-08-27 | 9.560 | 9.600 | 9.110 | 9.120 | 9.104 | 35,805,381 |
| 2025-08-26 | 9.500 | 9.530 | 9.390 | 9.420 | 9.404 | 24,589,251 |
| 2025-08-25 | 9.450 | 9.580 | 9.410 | 9.520 | 9.504 | 36,625,926 |
| 2025-08-22 | 9.340 | 9.460 | 9.330 | 9.400 | 9.384 | 23,812,901 |
| 2025-08-21 | 9.370 | 9.590 | 9.320 | 9.390 | 9.374 | 35,193,691 |
| 2025-08-20 | 9.420 | 9.470 | 9.240 | 9.370 | 9.354 | 29,934,007 |
| 2025-08-19 | 9.140 | 9.680 | 9.070 | 9.460 | 9.444 | 57,585,891 |
| 2025-08-18 | 9.050 | 9.250 | 9.050 | 9.200 | 9.184 | 30,268,167 |
| 2025-08-15 | 8.860 | 9.040 | 8.860 | 9.030 | 9.014 | 17,799,440 |
| 2025-08-14 | 9.070 | 9.130 | 8.800 | 8.900 | 8.885 | 26,848,494 |
| 2025-08-13 | 9.110 | 9.110 | 8.980 | 9.070 | 9.054 | 24,892,690 |
| 2025-08-12 | 9.240 | 9.280 | 9.030 | 9.120 | 9.104 | 27,779,500 |
| 2025-08-11 | 9.100 | 9.370 | 9.100 | 9.230 | 9.214 | 29,449,162 |
| 2025-08-08 | 9.450 | 9.450 | 9.060 | 9.060 | 9.044 | 42,672,363 |
| 2025-08-07 | 9.470 | 9.740 | 9.400 | 9.500 | 9.484 | 34,104,400 |
| 2025-08-06 | 9.610 | 9.680 | 9.380 | 9.560 | 9.544 | 47,007,356 |
| 2025-08-05 | 9.410 | 9.480 | 9.270 | 9.350 | 9.334 | 28,829,217 |
| 2025-08-04 | 9.150 | 9.470 | 9.100 | 9.460 | 9.444 | 32,309,720 |
| 2025-08-01 | 9.450 | 9.500 | 9.160 | 9.240 | 9.224 | 31,328,800 |
| 2025-07-31 | 9.080 | 9.800 | 9.030 | 9.450 | 9.434 | 56,091,637 |
| 2025-07-30 | 9.310 | 9.330 | 8.980 | 9.070 | 9.054 | 30,845,721 |
| 2025-07-29 | 9.650 | 9.700 | 9.240 | 9.300 | 9.284 | 52,691,249 |
| 2025-07-28 | 9.400 | 10.190 | 9.250 | 9.740 | 9.723 | 84,725,207 |
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.