Shantou Dongfeng Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.530 | 2.600 | 2.520 | 2.560 | 2.560 | 17,084,380 |
| 2024-07-25 | 2.590 | 2.630 | 2.520 | 2.550 | 2.550 | 22,311,503 |
| 2024-07-24 | 2.760 | 2.760 | 2.570 | 2.600 | 2.600 | 39,929,480 |
| 2024-07-23 | 2.890 | 2.940 | 2.750 | 2.780 | 2.780 | 20,747,688 |
| 2024-07-22 | 2.910 | 2.960 | 2.880 | 2.900 | 2.900 | 10,031,724 |
| 2024-07-19 | 2.940 | 2.980 | 2.900 | 2.930 | 2.930 | 8,338,040 |
| 2024-07-18 | 2.950 | 2.980 | 2.860 | 2.970 | 2.970 | 11,325,904 |
| 2024-07-17 | 2.990 | 3.010 | 2.950 | 2.960 | 2.960 | 11,105,575 |
| 2024-07-16 | 3.050 | 3.090 | 2.960 | 3.000 | 3.000 | 16,507,350 |
| 2024-07-15 | 3.350 | 3.360 | 3.050 | 3.050 | 3.050 | 27,568,520 |
| 2024-07-12 | 3.360 | 3.430 | 3.340 | 3.390 | 3.390 | 10,443,866 |
| 2024-07-11 | 3.330 | 3.440 | 3.330 | 3.350 | 3.350 | 14,624,476 |
| 2024-07-10 | 3.360 | 3.370 | 3.280 | 3.310 | 3.310 | 7,243,456 |
| 2024-07-09 | 3.400 | 3.410 | 3.300 | 3.380 | 3.380 | 10,129,708 |
| 2024-07-08 | 3.580 | 3.580 | 3.370 | 3.400 | 3.400 | 18,669,448 |
| 2024-07-05 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2024-07-04 | 3.730 | 3.740 | 3.550 | 3.570 | 3.570 | 17,023,124 |
| 2024-07-03 | 3.700 | 3.770 | 3.690 | 3.730 | 3.730 | 4,935,444 |
| 2024-07-02 | 3.660 | 3.760 | 3.640 | 3.720 | 3.720 | 14,235,868 |
| 2024-07-01 | 3.640 | 3.680 | 3.600 | 3.660 | 3.660 | 5,992,422 |
| 2024-06-28 | 3.630 | 3.720 | 3.630 | 3.650 | 3.650 | 5,717,820 |
| 2024-06-27 | 3.740 | 3.750 | 3.660 | 3.660 | 3.660 | 6,165,320 |
| 2024-06-26 | 3.730 | 3.750 | 3.670 | 3.740 | 3.740 | 8,412,748 |
| 2024-06-25 | 3.690 | 3.800 | 3.650 | 3.740 | 3.740 | 9,377,246 |
| 2024-06-24 | 3.820 | 3.820 | 3.670 | 3.740 | 3.740 | 14,499,582 |
| 2024-06-21 | 3.870 | 3.950 | 3.830 | 3.830 | 3.830 | 24,395,460 |
| 2024-06-20 | 3.840 | 3.930 | 3.770 | 3.900 | 3.900 | 20,347,162 |
| 2024-06-19 | 3.950 | 3.960 | 3.850 | 3.860 | 3.860 | 9,059,832 |
| 2024-06-18 | 3.810 | 3.970 | 3.770 | 3.950 | 3.950 | 16,752,715 |
| 2024-06-17 | 3.960 | 3.970 | 3.790 | 3.810 | 3.810 | 26,606,590 |
| 2024-06-14 | 3.870 | 4.010 | 3.820 | 3.960 | 3.960 | 26,213,414 |
| 2024-06-13 | 4.000 | 4.030 | 3.940 | 3.970 | 3.970 | 10,797,460 |
| 2024-06-12 | 3.950 | 4.080 | 3.910 | 4.020 | 4.020 | 20,855,672 |
| 2024-06-11 | 4.040 | 4.060 | 3.930 | 3.950 | 3.950 | 19,810,164 |
| 2024-06-07 | 4.050 | 4.070 | 3.880 | 4.050 | 4.050 | 31,545,916 |
| 2024-06-06 | 4.070 | 4.130 | 3.990 | 4.020 | 4.020 | 36,429,156 |
| 2024-06-05 | 3.940 | 4.200 | 3.910 | 4.070 | 4.070 | 59,492,657 |
| 2024-06-04 | 3.820 | 3.950 | 3.730 | 3.950 | 3.950 | 23,165,406 |
| 2024-06-03 | 3.870 | 3.900 | 3.750 | 3.830 | 3.830 | 22,583,424 |
| 2024-05-31 | 3.620 | 3.920 | 3.600 | 3.780 | 3.780 | 35,639,006 |
| 2024-05-30 | 3.710 | 3.710 | 3.590 | 3.620 | 3.620 | 17,208,180 |
| 2024-05-29 | 3.690 | 3.730 | 3.660 | 3.670 | 3.670 | 13,147,980 |
| 2024-05-28 | 3.850 | 3.850 | 3.690 | 3.700 | 3.700 | 22,390,385 |
| 2024-05-27 | 3.990 | 4.010 | 3.750 | 3.830 | 3.830 | 24,024,212 |
| 2024-05-24 | 4.120 | 4.170 | 3.950 | 3.960 | 3.960 | 20,426,279 |
| 2024-05-23 | 4.260 | 4.260 | 4.080 | 4.090 | 4.090 | 24,164,208 |
| 2024-05-22 | 4.170 | 4.350 | 4.170 | 4.260 | 4.260 | 42,961,758 |
| 2024-05-21 | 4.220 | 4.240 | 4.110 | 4.170 | 4.170 | 23,284,176 |
| 2024-05-20 | 4.080 | 4.250 | 4.070 | 4.240 | 4.240 | 60,697,036 |
| 2024-05-17 | 3.850 | 4.120 | 3.850 | 4.080 | 4.080 | 63,950,510 |
| 2024-05-16 | 3.910 | 3.920 | 3.820 | 3.860 | 3.860 | 14,467,164 |
| 2024-05-15 | 3.910 | 3.950 | 3.860 | 3.890 | 3.890 | 14,010,824 |
| 2024-05-14 | 3.780 | 3.940 | 3.780 | 3.910 | 3.910 | 18,349,266 |
| 2024-05-13 | 3.820 | 3.890 | 3.740 | 3.820 | 3.820 | 21,016,184 |
| 2024-05-10 | 3.870 | 3.970 | 3.800 | 3.820 | 3.820 | 19,840,408 |
| 2024-05-09 | 3.900 | 4.050 | 3.820 | 3.850 | 3.850 | 48,594,306 |
| 2024-05-08 | 3.800 | 3.960 | 3.750 | 3.930 | 3.930 | 36,146,047 |
| 2024-05-07 | 3.790 | 3.830 | 3.690 | 3.780 | 3.780 | 25,871,050 |
| 2024-05-06 | 3.660 | 3.800 | 3.660 | 3.750 | 3.750 | 27,958,554 |
| 2024-04-30 | 3.580 | 3.920 | 3.560 | 3.600 | 3.600 | 53,310,448 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-23 | 0.5400 CNY |
| 2021-05-27 | 0.3000 CNY |
| 2020-06-23 | 0.1500 CNY |
| 2019-04-23 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.