Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.210 | 8.480 | 8.080 | 8.130 | 8.099 | 16,683,500 |
| 2025-04-25 | 8.180 | 8.500 | 8.140 | 8.290 | 8.258 | 22,346,350 |
| 2025-04-24 | 8.630 | 8.670 | 8.170 | 8.200 | 8.168 | 25,671,580 |
| 2025-04-23 | 8.220 | 8.630 | 8.220 | 8.570 | 8.537 | 29,344,334 |
| 2025-04-22 | 8.530 | 8.580 | 8.380 | 8.400 | 8.367 | 16,184,430 |
| 2025-04-21 | 8.230 | 8.530 | 8.150 | 8.530 | 8.497 | 17,377,000 |
| 2025-04-18 | 8.220 | 8.350 | 8.140 | 8.270 | 8.238 | 12,702,070 |
| 2025-04-17 | 8.290 | 8.400 | 8.230 | 8.230 | 8.198 | 16,647,101 |
| 2025-04-16 | 8.460 | 8.770 | 8.100 | 8.290 | 8.258 | 26,738,840 |
| 2025-04-15 | 8.600 | 8.840 | 8.420 | 8.540 | 8.507 | 14,622,500 |
| 2025-04-14 | 8.670 | 8.720 | 8.550 | 8.590 | 8.557 | 17,846,400 |
| 2025-04-11 | 8.260 | 8.560 | 8.190 | 8.430 | 8.397 | 20,032,400 |
| 2025-04-10 | 8.200 | 8.650 | 8.200 | 8.340 | 8.308 | 35,317,511 |
| 2025-04-09 | 7.500 | 8.060 | 6.890 | 8.000 | 7.969 | 42,314,660 |
| 2025-04-08 | 7.810 | 8.350 | 7.580 | 7.660 | 7.630 | 40,002,243 |
| 2025-04-07 | 8.600 | 8.750 | 8.420 | 8.420 | 8.387 | 7,689,500 |
| 2025-04-03 | 9.480 | 9.670 | 9.260 | 9.350 | 9.314 | 16,221,003 |
| 2025-04-02 | 9.500 | 9.760 | 9.500 | 9.630 | 9.593 | 15,969,137 |
| 2025-04-01 | 9.780 | 9.820 | 9.530 | 9.550 | 9.513 | 17,397,204 |
| 2025-03-31 | 9.620 | 9.720 | 9.250 | 9.610 | 9.573 | 26,149,900 |
| 2025-03-28 | 9.910 | 9.970 | 9.780 | 9.790 | 9.752 | 13,089,800 |
| 2025-03-27 | 10.010 | 10.100 | 9.860 | 9.920 | 9.882 | 17,294,499 |
| 2025-03-26 | 9.970 | 10.180 | 9.890 | 10.100 | 10.061 | 24,158,993 |
| 2025-03-25 | 10.220 | 10.270 | 9.820 | 9.850 | 9.812 | 22,024,966 |
| 2025-03-24 | 10.610 | 10.680 | 9.900 | 10.180 | 10.141 | 44,449,275 |
| 2025-03-21 | 11.190 | 11.200 | 10.700 | 10.790 | 10.748 | 35,928,065 |
| 2025-03-20 | 11.340 | 11.520 | 11.240 | 11.270 | 11.226 | 30,428,730 |
| 2025-03-19 | 11.480 | 11.540 | 11.220 | 11.300 | 11.256 | 27,239,200 |
| 2025-03-18 | 11.450 | 11.690 | 11.320 | 11.590 | 11.545 | 31,471,275 |
| 2025-03-17 | 11.500 | 11.600 | 11.310 | 11.450 | 11.406 | 31,369,410 |
| 2025-03-14 | 11.200 | 11.670 | 11.100 | 11.510 | 11.465 | 37,817,009 |
| 2025-03-13 | 11.820 | 11.860 | 11.200 | 11.320 | 11.276 | 41,738,673 |
| 2025-03-12 | 12.090 | 12.190 | 11.800 | 11.880 | 11.834 | 47,753,255 |
| 2025-03-11 | 12.230 | 12.230 | 11.800 | 12.090 | 12.043 | 73,196,094 |
| 2025-03-10 | 12.600 | 13.230 | 12.600 | 12.800 | 12.750 | 75,128,220 |
| 2025-03-07 | 12.880 | 13.510 | 11.950 | 12.360 | 12.312 | 103,894,645 |
| 2025-03-06 | 11.620 | 12.550 | 11.400 | 12.290 | 12.242 | 88,309,942 |
| 2025-03-05 | 11.210 | 11.890 | 11.000 | 11.580 | 11.535 | 71,781,339 |
| 2025-03-04 | 10.690 | 11.500 | 10.690 | 11.220 | 11.177 | 69,350,591 |
| 2025-03-03 | 11.360 | 11.450 | 10.660 | 10.830 | 10.788 | 66,374,922 |
| 2025-02-28 | 12.040 | 12.710 | 11.130 | 11.200 | 11.157 | 81,451,238 |
| 2025-02-27 | 13.000 | 13.450 | 12.260 | 12.270 | 12.222 | 116,102,920 |
| 2025-02-26 | 13.000 | 14.000 | 12.580 | 13.620 | 13.567 | 152,393,626 |
| 2025-02-25 | 13.100 | 14.600 | 12.090 | 13.110 | 13.059 | 183,109,539 |
| 2025-02-24 | 12.560 | 13.430 | 12.560 | 13.430 | 13.378 | 68,793,315 |
| 2025-02-21 | 12.210 | 12.210 | 11.500 | 12.210 | 12.163 | 191,878,186 |
| 2025-02-20 | 11.100 | 11.100 | 11.100 | 11.100 | 11.057 | 7,952,677 |
| 2025-02-19 | 9.100 | 10.090 | 9.100 | 10.090 | 10.051 | 40,973,042 |
| 2025-02-18 | 9.750 | 9.830 | 9.140 | 9.170 | 9.135 | 81,595,352 |
| 2025-02-17 | 9.550 | 10.180 | 9.410 | 9.910 | 9.872 | 111,526,942 |
| 2025-02-14 | 9.000 | 9.560 | 8.800 | 9.250 | 9.214 | 77,339,179 |
| 2025-02-13 | 9.580 | 9.980 | 9.320 | 9.440 | 9.403 | 89,014,181 |
| 2025-02-12 | 9.400 | 9.990 | 9.240 | 9.300 | 9.264 | 108,381,912 |
| 2025-02-11 | 9.540 | 9.650 | 9.100 | 9.110 | 9.075 | 108,916,541 |
| 2025-02-10 | 8.520 | 9.540 | 8.410 | 9.540 | 9.503 | 87,811,362 |
| 2025-02-07 | 8.440 | 8.840 | 8.360 | 8.670 | 8.636 | 107,922,212 |
| 2025-02-06 | 8.390 | 8.830 | 8.080 | 8.560 | 8.527 | 132,731,356 |
| 2025-02-05 | 7.750 | 8.240 | 7.750 | 8.240 | 8.208 | 63,450,512 |
| 2025-01-27 | 7.920 | 7.920 | 7.400 | 7.490 | 7.461 | 86,790,426 |
| 2025-01-24 | 7.360 | 8.120 | 7.350 | 8.120 | 8.089 | 62,718,240 |
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.