Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.370 | 7.480 | 7.020 | 7.220 | 7.192 | 40,603,370 |
| 2024-10-29 | 8.200 | 8.200 | 7.390 | 7.500 | 7.471 | 58,105,000 |
| 2024-10-28 | 7.380 | 7.840 | 7.290 | 7.840 | 7.810 | 55,880,832 |
| 2024-10-25 | 7.120 | 7.330 | 7.050 | 7.130 | 7.102 | 35,596,200 |
| 2024-10-24 | 7.260 | 7.400 | 7.080 | 7.140 | 7.112 | 34,152,898 |
| 2024-10-23 | 6.960 | 7.540 | 6.900 | 7.260 | 7.232 | 58,048,507 |
| 2024-10-22 | 6.930 | 7.360 | 6.610 | 7.080 | 7.053 | 88,289,728 |
| 2024-10-21 | 6.220 | 6.750 | 6.220 | 6.750 | 6.724 | 40,432,109 |
| 2024-10-18 | 5.900 | 6.280 | 5.870 | 6.140 | 6.116 | 40,549,979 |
| 2024-10-17 | 6.080 | 6.190 | 5.910 | 5.960 | 5.937 | 41,820,914 |
| 2024-10-16 | 6.200 | 6.550 | 5.970 | 6.130 | 6.106 | 57,415,220 |
| 2024-10-15 | 5.960 | 6.520 | 5.890 | 6.260 | 6.236 | 69,880,635 |
| 2024-10-14 | 5.840 | 5.990 | 5.520 | 5.980 | 5.957 | 55,060,920 |
| 2024-10-11 | 5.450 | 5.990 | 5.290 | 5.800 | 5.778 | 63,519,247 |
| 2024-10-10 | 5.360 | 5.590 | 5.250 | 5.450 | 5.429 | 22,276,600 |
| 2024-10-09 | 5.900 | 5.910 | 5.360 | 5.360 | 5.339 | 31,085,273 |
| 2024-10-08 | 6.230 | 6.230 | 5.630 | 5.960 | 5.937 | 50,656,877 |
| 2024-09-30 | 5.420 | 5.730 | 5.310 | 5.670 | 5.648 | 40,568,960 |
| 2024-09-27 | 5.100 | 5.330 | 5.090 | 5.250 | 5.230 | 22,101,870 |
| 2024-09-26 | 4.950 | 5.030 | 4.930 | 5.030 | 5.011 | 14,492,390 |
| 2024-09-25 | 4.920 | 5.030 | 4.870 | 4.930 | 4.911 | 15,870,603 |
| 2024-09-24 | 4.790 | 4.880 | 4.710 | 4.860 | 4.841 | 11,825,325 |
| 2024-09-23 | 4.700 | 4.800 | 4.670 | 4.760 | 4.742 | 6,759,480 |
| 2024-09-20 | 4.770 | 4.780 | 4.660 | 4.720 | 4.702 | 6,656,180 |
| 2024-09-19 | 4.640 | 4.770 | 4.630 | 4.730 | 4.712 | 7,932,500 |
| 2024-09-18 | 4.650 | 4.690 | 4.550 | 4.610 | 4.592 | 5,169,100 |
| 2024-09-13 | 4.710 | 4.740 | 4.630 | 4.650 | 4.632 | 5,522,200 |
| 2024-09-12 | 4.750 | 4.810 | 4.700 | 4.710 | 4.692 | 5,036,070 |
| 2024-09-11 | 4.840 | 4.850 | 4.750 | 4.760 | 4.742 | 5,549,800 |
| 2024-09-10 | 4.910 | 4.910 | 4.730 | 4.870 | 4.851 | 8,103,000 |
| 2024-09-09 | 4.840 | 4.890 | 4.730 | 4.880 | 4.861 | 7,152,400 |
| 2024-09-06 | 4.890 | 4.900 | 4.760 | 4.780 | 4.762 | 7,674,500 |
| 2024-09-05 | 4.840 | 4.920 | 4.830 | 4.870 | 4.851 | 7,439,500 |
| 2024-09-04 | 4.870 | 4.880 | 4.770 | 4.820 | 4.801 | 6,954,200 |
| 2024-09-03 | 4.810 | 4.910 | 4.790 | 4.890 | 4.871 | 8,900,690 |
| 2024-09-02 | 4.980 | 4.990 | 4.780 | 4.790 | 4.771 | 12,523,300 |
| 2024-08-30 | 4.680 | 4.930 | 4.660 | 4.850 | 4.831 | 17,797,846 |
| 2024-08-29 | 4.630 | 4.700 | 4.560 | 4.680 | 4.662 | 8,299,100 |
| 2024-08-28 | 4.560 | 4.680 | 4.510 | 4.640 | 4.622 | 8,791,000 |
| 2024-08-27 | 4.680 | 4.680 | 4.560 | 4.600 | 4.582 | 8,326,900 |
| 2024-08-26 | 4.690 | 4.740 | 4.600 | 4.650 | 4.632 | 10,382,800 |
| 2024-08-23 | 4.660 | 4.800 | 4.580 | 4.690 | 4.672 | 22,167,849 |
| 2024-08-22 | 5.610 | 5.620 | 4.870 | 4.870 | 4.851 | 37,513,884 |
| 2024-08-21 | 5.120 | 5.390 | 5.030 | 5.180 | 5.160 | 40,183,776 |
| 2024-08-20 | 4.980 | 5.300 | 4.870 | 5.220 | 5.200 | 36,182,340 |
| 2024-08-19 | 4.880 | 4.920 | 4.840 | 4.860 | 4.841 | 6,864,100 |
| 2024-08-16 | 4.800 | 4.930 | 4.800 | 4.870 | 4.851 | 9,003,000 |
| 2024-08-15 | 4.720 | 4.880 | 4.650 | 4.840 | 4.821 | 10,919,927 |
| 2024-08-14 | 4.730 | 4.750 | 4.670 | 4.710 | 4.692 | 5,834,800 |
| 2024-08-13 | 4.730 | 4.750 | 4.630 | 4.720 | 4.702 | 7,220,340 |
| 2024-08-12 | 4.760 | 4.810 | 4.690 | 4.730 | 4.712 | 8,132,200 |
| 2024-08-09 | 4.910 | 4.940 | 4.800 | 4.810 | 4.791 | 10,902,100 |
| 2024-08-08 | 4.930 | 4.980 | 4.860 | 4.920 | 4.901 | 20,545,960 |
| 2024-08-07 | 5.110 | 5.410 | 5.070 | 5.080 | 5.060 | 36,352,920 |
| 2024-08-06 | 4.900 | 5.150 | 4.850 | 5.110 | 5.090 | 31,044,700 |
| 2024-08-05 | 4.990 | 5.190 | 4.880 | 4.900 | 4.881 | 27,439,054 |
| 2024-08-02 | 4.880 | 4.960 | 4.790 | 4.810 | 4.791 | 10,809,200 |
| 2024-08-01 | 4.860 | 4.910 | 4.820 | 4.890 | 4.871 | 9,175,134 |
| 2024-07-31 | 4.680 | 4.880 | 4.680 | 4.860 | 4.841 | 11,085,534 |
| 2024-07-30 | 4.670 | 4.710 | 4.620 | 4.680 | 4.662 | 4,730,300 |
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.