Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.720 | 7.720 | 7.360 | 7.380 | 7.351 | 69,776,362 |
| 2025-01-22 | 7.200 | 8.120 | 7.130 | 7.820 | 7.790 | 87,959,180 |
| 2025-01-21 | 7.610 | 7.660 | 7.010 | 7.380 | 7.351 | 58,471,000 |
| 2025-01-20 | 7.640 | 7.960 | 7.380 | 7.580 | 7.551 | 44,413,400 |
| 2025-01-17 | 7.540 | 7.800 | 7.440 | 7.470 | 7.441 | 28,471,980 |
| 2025-01-16 | 7.570 | 7.640 | 7.480 | 7.530 | 7.501 | 30,165,246 |
| 2025-01-15 | 7.620 | 7.830 | 7.520 | 7.570 | 7.541 | 50,497,266 |
| 2025-01-14 | 7.270 | 7.680 | 7.150 | 7.630 | 7.600 | 64,956,440 |
| 2025-01-13 | 6.630 | 7.380 | 6.480 | 7.380 | 7.351 | 65,855,240 |
| 2025-01-10 | 6.960 | 7.120 | 6.680 | 6.710 | 6.684 | 21,481,500 |
| 2025-01-09 | 6.770 | 6.980 | 6.730 | 6.960 | 6.933 | 19,654,800 |
| 2025-01-08 | 6.650 | 6.920 | 6.490 | 6.830 | 6.804 | 26,571,600 |
| 2025-01-07 | 6.420 | 6.620 | 6.410 | 6.610 | 6.584 | 15,362,804 |
| 2025-01-06 | 6.590 | 6.610 | 6.270 | 6.390 | 6.365 | 17,883,790 |
| 2025-01-03 | 7.310 | 7.350 | 6.580 | 6.600 | 6.574 | 26,421,869 |
| 2025-01-02 | 7.260 | 7.470 | 7.000 | 7.240 | 7.212 | 23,084,600 |
| 2024-12-31 | 8.050 | 8.100 | 7.400 | 7.430 | 7.401 | 43,020,100 |
| 2024-12-30 | 8.100 | 8.560 | 7.850 | 8.080 | 8.049 | 52,525,579 |
| 2024-12-27 | 7.940 | 8.340 | 7.800 | 8.230 | 8.198 | 52,187,646 |
| 2024-12-26 | 7.870 | 8.580 | 7.870 | 8.090 | 8.059 | 59,644,719 |
| 2024-12-25 | 8.580 | 8.580 | 8.020 | 8.120 | 8.089 | 81,976,799 |
| 2024-12-24 | 7.930 | 7.930 | 7.890 | 7.930 | 7.899 | 19,345,960 |
| 2024-12-23 | 7.790 | 7.890 | 7.210 | 7.210 | 7.182 | 26,046,400 |
| 2024-12-20 | 7.830 | 7.950 | 7.740 | 7.860 | 7.830 | 19,873,500 |
| 2024-12-19 | 7.670 | 7.850 | 7.540 | 7.790 | 7.760 | 24,761,500 |
| 2024-12-18 | 7.810 | 7.870 | 7.550 | 7.780 | 7.750 | 19,830,390 |
| 2024-12-17 | 8.430 | 8.440 | 7.770 | 7.800 | 7.770 | 32,773,050 |
| 2024-12-16 | 8.450 | 8.650 | 8.250 | 8.440 | 8.407 | 30,161,200 |
| 2024-12-13 | 8.680 | 8.800 | 8.400 | 8.450 | 8.417 | 39,651,370 |
| 2024-12-12 | 9.050 | 9.310 | 8.700 | 8.820 | 8.786 | 47,382,820 |
| 2024-12-11 | 8.920 | 9.100 | 8.650 | 9.090 | 9.055 | 50,786,818 |
| 2024-12-10 | 9.000 | 9.330 | 8.760 | 8.910 | 8.876 | 65,840,580 |
| 2024-12-09 | 8.870 | 9.350 | 8.600 | 8.820 | 8.786 | 71,511,658 |
| 2024-12-06 | 9.220 | 9.800 | 8.800 | 9.110 | 9.075 | 129,212,955 |
| 2024-12-05 | 8.140 | 8.910 | 8.140 | 8.910 | 8.876 | 69,403,501 |
| 2024-12-04 | 8.600 | 8.700 | 8.000 | 8.100 | 8.069 | 81,472,378 |
| 2024-12-03 | 7.850 | 8.720 | 7.850 | 8.720 | 8.686 | 90,743,417 |
| 2024-12-02 | 7.700 | 8.020 | 7.690 | 7.930 | 7.899 | 35,842,605 |
| 2024-11-29 | 7.460 | 7.800 | 7.400 | 7.640 | 7.610 | 36,182,869 |
| 2024-11-28 | 7.470 | 7.820 | 7.350 | 7.360 | 7.332 | 26,371,480 |
| 2024-11-27 | 7.060 | 7.600 | 6.800 | 7.600 | 7.571 | 40,072,589 |
| 2024-11-26 | 7.360 | 7.460 | 7.100 | 7.110 | 7.082 | 25,169,900 |
| 2024-11-25 | 7.430 | 7.660 | 7.110 | 7.320 | 7.292 | 41,253,423 |
| 2024-11-22 | 7.510 | 8.230 | 7.310 | 7.390 | 7.361 | 69,362,554 |
| 2024-11-21 | 7.400 | 7.680 | 7.380 | 7.480 | 7.451 | 26,035,700 |
| 2024-11-20 | 7.200 | 7.580 | 7.180 | 7.440 | 7.411 | 30,404,243 |
| 2024-11-19 | 7.190 | 7.310 | 6.900 | 7.200 | 7.172 | 35,431,458 |
| 2024-11-18 | 8.100 | 8.210 | 7.300 | 7.300 | 7.272 | 35,397,809 |
| 2024-11-15 | 7.870 | 8.560 | 7.870 | 8.110 | 8.079 | 67,380,229 |
| 2024-11-14 | 8.100 | 8.640 | 7.870 | 7.870 | 7.840 | 66,114,714 |
| 2024-11-13 | 7.460 | 8.030 | 7.330 | 8.010 | 7.979 | 51,373,370 |
| 2024-11-12 | 7.930 | 7.930 | 7.390 | 7.450 | 7.421 | 32,642,290 |
| 2024-11-11 | 7.860 | 8.080 | 7.690 | 7.950 | 7.919 | 33,100,460 |
| 2024-11-08 | 7.940 | 8.080 | 7.800 | 7.860 | 7.830 | 33,630,833 |
| 2024-11-07 | 7.960 | 7.960 | 7.600 | 7.920 | 7.889 | 36,492,063 |
| 2024-11-06 | 8.100 | 8.270 | 7.830 | 7.950 | 7.919 | 49,662,107 |
| 2024-11-05 | 8.310 | 8.760 | 8.140 | 8.250 | 8.218 | 65,998,015 |
| 2024-11-04 | 7.710 | 8.350 | 7.580 | 8.260 | 8.228 | 55,558,939 |
| 2024-11-01 | 8.340 | 8.480 | 7.700 | 7.780 | 7.750 | 86,552,662 |
| 2024-10-31 | 7.550 | 7.940 | 7.550 | 7.940 | 7.909 | 34,033,587 |
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.