Beijing Shengtong Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.440 | 5.630 | 5.210 | 5.630 | 5.630 | 13,532,499 |
| 2026-10-22 | 5.520 | 5.560 | 5.440 | 5.480 | 5.480 | 6,379,315 |
| 2026-10-21 | 5.550 | 5.620 | 5.490 | 5.510 | 5.510 | 5,131,236 |
| 2026-10-20 | 5.450 | 5.570 | 5.450 | 5.540 | 5.540 | 5,263,619 |
| 2026-10-19 | 5.450 | 5.540 | 5.350 | 5.490 | 5.490 | 6,135,534 |
| 2026-10-16 | 5.540 | 5.640 | 5.450 | 5.490 | 5.490 | 6,946,900 |
| 2026-10-15 | 5.500 | 5.630 | 5.480 | 5.490 | 5.490 | 7,734,100 |
| 2026-10-14 | 5.640 | 5.680 | 5.580 | 5.590 | 5.590 | 5,221,520 |
| 2026-10-13 | 5.560 | 5.700 | 5.480 | 5.660 | 5.660 | 7,772,600 |
| 2026-10-12 | 5.560 | 5.680 | 5.510 | 5.610 | 5.610 | 6,977,600 |
| 2026-10-09 | 5.460 | 5.590 | 5.360 | 5.580 | 5.580 | 7,899,064 |
| 2026-10-08 | 5.500 | 5.560 | 5.410 | 5.470 | 5.470 | 4,405,200 |
| 2026-09-30 | 5.570 | 5.600 | 5.480 | 5.500 | 5.500 | 4,577,372 |
| 2026-09-29 | 5.460 | 5.600 | 5.460 | 5.570 | 5.570 | 6,360,306 |
| 2026-09-28 | 5.580 | 5.620 | 5.460 | 5.510 | 5.510 | 4,621,490 |
| 2026-09-24 | 5.620 | 5.650 | 5.540 | 5.580 | 5.580 | 7,461,200 |
| 2026-09-23 | 5.600 | 5.660 | 5.440 | 5.640 | 5.640 | 12,120,700 |
| 2026-09-22 | 5.540 | 5.670 | 5.510 | 5.590 | 5.590 | 8,237,900 |
| 2026-09-21 | 5.490 | 5.550 | 5.470 | 5.530 | 5.530 | 4,920,900 |
| 2026-09-18 | 5.520 | 5.590 | 5.450 | 5.490 | 5.490 | 6,313,100 |
| 2026-09-17 | 5.480 | 5.550 | 5.420 | 5.510 | 5.510 | 4,845,500 |
| 2026-09-16 | 5.440 | 5.510 | 5.390 | 5.490 | 5.490 | 4,480,704 |
| 2026-09-15 | 5.590 | 5.590 | 5.450 | 5.460 | 5.460 | 6,158,800 |
| 2026-09-14 | 5.570 | 5.620 | 5.510 | 5.570 | 5.570 | 7,739,500 |
| 2026-09-11 | 5.750 | 5.750 | 5.570 | 5.610 | 5.610 | 8,210,960 |
| 2026-09-10 | 5.880 | 5.880 | 5.730 | 5.760 | 5.760 | 6,991,000 |
| 2026-09-09 | 5.900 | 5.940 | 5.810 | 5.840 | 5.840 | 8,192,800 |
| 2026-09-08 | 5.820 | 5.980 | 5.810 | 5.950 | 5.950 | 7,169,100 |
| 2026-09-07 | 5.810 | 5.910 | 5.790 | 5.840 | 5.840 | 6,254,500 |
| 2026-09-04 | 5.840 | 5.970 | 5.790 | 5.830 | 5.830 | 7,132,960 |
| 2026-09-03 | 5.980 | 6.030 | 5.830 | 5.840 | 5.840 | 6,577,300 |
| 2026-09-02 | 5.950 | 6.040 | 5.880 | 5.970 | 5.970 | 9,342,260 |
| 2026-09-01 | 5.960 | 6.060 | 5.920 | 6.010 | 6.010 | 14,502,760 |
| 2026-08-31 | 5.950 | 5.950 | 5.690 | 5.850 | 5.850 | 15,217,452 |
| 2026-08-28 | 5.890 | 5.960 | 5.870 | 5.950 | 5.950 | 4,573,300 |
| 2026-08-27 | 5.910 | 5.950 | 5.860 | 5.910 | 5.910 | 5,306,300 |
| 2026-08-26 | 5.960 | 6.020 | 5.880 | 5.960 | 5.960 | 4,802,800 |
| 2026-08-25 | 5.710 | 5.960 | 5.700 | 5.930 | 5.930 | 7,685,580 |
| 2026-08-24 | 5.780 | 5.830 | 5.670 | 5.750 | 5.750 | 6,426,319 |
| 2026-08-21 | 5.830 | 5.860 | 5.750 | 5.780 | 5.780 | 5,605,319 |
| 2026-08-20 | 5.840 | 5.900 | 5.790 | 5.870 | 5.870 | 6,374,100 |
| 2026-08-19 | 5.970 | 6.000 | 5.770 | 5.780 | 5.780 | 8,050,862 |
| 2026-08-18 | 6.040 | 6.040 | 5.950 | 6.030 | 6.030 | 6,481,500 |
| 2026-08-17 | 6.000 | 6.080 | 5.930 | 6.040 | 6.040 | 6,874,960 |
| 2026-08-14 | 6.090 | 6.110 | 5.960 | 6.030 | 6.030 | 9,668,600 |
| 2026-08-13 | 6.240 | 6.300 | 6.070 | 6.080 | 6.080 | 10,355,800 |
| 2026-08-12 | 6.160 | 6.270 | 6.120 | 6.230 | 6.230 | 8,808,200 |
| 2026-08-11 | 6.220 | 6.230 | 6.090 | 6.130 | 6.130 | 8,714,000 |
| 2026-08-10 | 6.180 | 6.230 | 6.060 | 6.220 | 6.220 | 9,356,200 |
| 2026-08-07 | 6.260 | 6.270 | 6.020 | 6.130 | 6.130 | 13,439,700 |
| 2026-08-06 | 6.300 | 6.370 | 6.180 | 6.270 | 6.270 | 10,672,384 |
| 2026-08-05 | 6.280 | 6.410 | 6.240 | 6.350 | 6.350 | 14,594,470 |
| 2026-08-04 | 6.210 | 6.420 | 6.200 | 6.290 | 6.290 | 17,037,029 |
| 2026-08-03 | 6.180 | 6.240 | 6.110 | 6.240 | 6.240 | 10,901,760 |
| 2026-07-31 | 5.960 | 6.190 | 5.900 | 6.150 | 6.150 | 17,456,230 |
| 2026-07-30 | 6.000 | 6.100 | 5.850 | 5.880 | 5.880 | 10,550,610 |
| 2026-07-29 | 5.970 | 6.100 | 5.940 | 5.990 | 5.990 | 11,696,710 |
| 2026-07-28 | 5.910 | 5.990 | 5.910 | 5.970 | 5.970 | 8,007,700 |
| 2026-07-27 | 5.820 | 5.990 | 5.770 | 5.900 | 5.900 | 9,935,300 |
| 2026-07-24 | 5.910 | 5.990 | 5.870 | 5.870 | 5.870 | 8,097,400 |
Page 1 of 3 · 121 trading daysOlder →
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.