Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.830 | 9.390 | 8.810 | 9.300 | 9.284 | 53,122,279 |
| 2025-07-24 | 8.710 | 8.880 | 8.710 | 8.820 | 8.805 | 16,167,085 |
| 2025-07-23 | 8.930 | 9.000 | 8.770 | 8.780 | 8.765 | 26,218,316 |
| 2025-07-22 | 9.250 | 9.300 | 9.010 | 9.050 | 9.034 | 40,889,313 |
| 2025-07-21 | 9.090 | 9.690 | 9.000 | 9.380 | 9.364 | 69,966,440 |
| 2025-07-18 | 9.010 | 9.080 | 8.780 | 8.820 | 8.805 | 27,117,696 |
| 2025-07-17 | 8.690 | 8.890 | 8.620 | 8.810 | 8.795 | 27,314,177 |
| 2025-07-16 | 8.810 | 9.140 | 8.710 | 8.760 | 8.745 | 37,611,802 |
| 2025-07-15 | 8.630 | 8.990 | 8.480 | 8.850 | 8.835 | 47,426,103 |
| 2025-07-14 | 8.480 | 8.640 | 8.340 | 8.620 | 8.605 | 27,520,046 |
| 2025-07-11 | 8.360 | 8.640 | 8.230 | 8.470 | 8.455 | 32,154,476 |
| 2025-07-10 | 8.770 | 8.990 | 8.390 | 8.460 | 8.445 | 39,399,300 |
| 2025-07-09 | 8.370 | 8.480 | 8.350 | 8.360 | 8.346 | 15,077,760 |
| 2025-07-08 | 8.260 | 8.350 | 8.220 | 8.350 | 8.336 | 10,720,900 |
| 2025-07-07 | 8.290 | 8.300 | 8.220 | 8.260 | 8.246 | 7,126,120 |
| 2025-07-04 | 8.370 | 8.370 | 8.230 | 8.260 | 8.246 | 12,221,900 |
| 2025-07-03 | 8.410 | 8.450 | 8.330 | 8.370 | 8.356 | 9,232,629 |
| 2025-07-02 | 8.490 | 8.510 | 8.300 | 8.410 | 8.396 | 19,382,800 |
| 2025-07-01 | 8.350 | 8.700 | 8.330 | 8.560 | 8.545 | 36,431,311 |
| 2025-06-30 | 8.290 | 8.350 | 8.260 | 8.330 | 8.316 | 13,368,823 |
| 2025-06-27 | 8.240 | 8.450 | 8.220 | 8.290 | 8.276 | 19,066,403 |
| 2025-06-26 | 8.320 | 8.370 | 8.250 | 8.250 | 8.236 | 15,529,500 |
| 2025-06-25 | 8.300 | 8.350 | 8.210 | 8.320 | 8.306 | 14,327,220 |
| 2025-06-24 | 8.030 | 8.280 | 8.020 | 8.280 | 8.266 | 17,502,770 |
| 2025-06-23 | 7.800 | 7.990 | 7.770 | 7.980 | 7.966 | 10,466,600 |
| 2025-06-20 | 8.000 | 8.070 | 7.840 | 7.900 | 7.886 | 13,577,300 |
| 2025-06-19 | 8.130 | 8.220 | 7.990 | 8.010 | 7.996 | 13,592,680 |
| 2025-06-18 | 8.200 | 8.210 | 7.990 | 8.150 | 8.136 | 14,329,920 |
| 2025-06-17 | 8.240 | 8.290 | 8.160 | 8.210 | 8.196 | 9,920,573 |
| 2025-06-16 | 8.100 | 8.330 | 8.090 | 8.240 | 8.226 | 10,629,244 |
| 2025-06-13 | 8.500 | 8.500 | 8.160 | 8.200 | 8.186 | 18,883,974 |
| 2025-06-12 | 8.550 | 8.570 | 8.480 | 8.500 | 8.485 | 11,016,000 |
| 2025-06-11 | 8.490 | 8.640 | 8.490 | 8.550 | 8.535 | 13,590,700 |
| 2025-06-10 | 8.740 | 8.740 | 8.360 | 8.540 | 8.525 | 21,445,710 |
| 2025-06-09 | 8.560 | 8.860 | 8.520 | 8.740 | 8.725 | 27,035,830 |
| 2025-06-06 | 8.540 | 8.550 | 8.420 | 8.440 | 8.425 | 11,815,103 |
| 2025-06-05 | 8.490 | 8.580 | 8.350 | 8.540 | 8.525 | 19,656,640 |
| 2025-06-04 | 8.520 | 8.550 | 8.460 | 8.490 | 8.475 | 14,594,500 |
| 2025-06-03 | 8.400 | 8.630 | 8.320 | 8.490 | 8.475 | 22,407,600 |
| 2025-05-30 | 9.130 | 9.180 | 8.600 | 8.610 | 8.595 | 39,305,000 |
| 2025-05-29 | 9.120 | 9.310 | 8.980 | 9.280 | 9.244 | 30,406,700 |
| 2025-05-28 | 9.650 | 9.660 | 9.200 | 9.270 | 9.234 | 46,379,680 |
| 2025-05-27 | 9.850 | 9.920 | 9.600 | 9.650 | 9.613 | 46,452,603 |
| 2025-05-26 | 9.350 | 9.950 | 9.100 | 9.780 | 9.742 | 71,600,814 |
| 2025-05-23 | 9.650 | 9.680 | 9.290 | 9.300 | 9.264 | 50,925,880 |
| 2025-05-22 | 9.080 | 9.990 | 9.070 | 9.660 | 9.623 | 70,856,069 |
| 2025-05-21 | 9.250 | 9.250 | 9.090 | 9.150 | 9.115 | 20,520,514 |
| 2025-05-20 | 9.210 | 9.350 | 9.080 | 9.300 | 9.264 | 27,282,014 |
| 2025-05-19 | 9.450 | 9.450 | 9.140 | 9.270 | 9.234 | 33,857,000 |
| 2025-05-16 | 9.300 | 9.690 | 9.120 | 9.570 | 9.533 | 49,951,550 |
| 2025-05-15 | 9.250 | 9.470 | 9.060 | 9.360 | 9.324 | 42,649,748 |
| 2025-05-14 | 9.300 | 9.300 | 9.120 | 9.270 | 9.234 | 27,071,001 |
| 2025-05-13 | 9.600 | 9.600 | 9.250 | 9.270 | 9.234 | 38,186,010 |
| 2025-05-12 | 9.340 | 9.490 | 9.230 | 9.430 | 9.394 | 56,688,645 |
| 2025-05-09 | 9.500 | 9.590 | 9.060 | 9.160 | 9.125 | 68,519,600 |
| 2025-05-08 | 8.700 | 9.590 | 8.700 | 9.590 | 9.553 | 26,505,540 |
| 2025-05-07 | 8.850 | 8.890 | 8.620 | 8.720 | 8.686 | 42,314,080 |
| 2025-05-06 | 8.720 | 8.930 | 8.660 | 8.930 | 8.895 | 25,878,000 |
| 2025-04-30 | 8.400 | 8.650 | 8.310 | 8.590 | 8.557 | 27,663,970 |
| 2025-04-29 | 8.130 | 8.330 | 8.020 | 8.240 | 8.208 | 15,699,040 |
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.