Shantou Dongfeng Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.580 | 3.920 | 3.560 | 3.600 | 3.600 | 53,310,448 |
| 2024-04-29 | 3.410 | 3.570 | 3.410 | 3.560 | 3.560 | 20,820,885 |
| 2024-04-26 | 3.360 | 3.420 | 3.360 | 3.410 | 3.410 | 11,685,727 |
| 2024-04-25 | 3.360 | 3.420 | 3.350 | 3.380 | 3.380 | 13,246,932 |
| 2024-04-24 | 3.310 | 3.390 | 3.310 | 3.370 | 3.370 | 10,947,333 |
| 2024-04-23 | 3.410 | 3.460 | 3.310 | 3.340 | 3.340 | 22,874,592 |
| 2024-04-22 | 3.530 | 3.640 | 3.410 | 3.430 | 3.430 | 29,243,057 |
| 2024-04-19 | 3.910 | 3.920 | 3.530 | 3.540 | 3.540 | 61,298,253 |
| 2024-04-18 | 4.150 | 4.150 | 3.910 | 3.920 | 3.920 | 36,033,272 |
| 2024-04-17 | 3.760 | 4.100 | 3.760 | 4.050 | 4.050 | 48,365,932 |
| 2024-04-16 | 3.970 | 3.990 | 3.720 | 3.740 | 3.740 | 16,452,036 |
| 2024-04-15 | 4.000 | 4.040 | 3.800 | 3.960 | 3.960 | 17,883,232 |
| 2024-04-12 | 4.060 | 4.090 | 3.950 | 3.980 | 3.980 | 13,456,828 |
| 2024-04-11 | 4.030 | 4.150 | 4.010 | 4.060 | 4.060 | 18,366,384 |
| 2024-04-10 | 4.180 | 4.180 | 4.040 | 4.070 | 4.070 | 20,469,996 |
| 2024-04-09 | 3.900 | 4.240 | 3.900 | 4.170 | 4.170 | 48,791,710 |
| 2024-04-08 | 3.990 | 4.060 | 3.910 | 3.920 | 3.920 | 23,240,844 |
| 2024-04-03 | 4.080 | 4.110 | 3.930 | 3.970 | 3.970 | 31,804,851 |
| 2024-04-02 | 3.930 | 4.170 | 3.830 | 4.060 | 4.060 | 71,314,650 |
| 2024-04-01 | 3.780 | 3.900 | 3.750 | 3.830 | 3.830 | 43,763,056 |
| 2024-03-29 | 3.470 | 3.850 | 3.470 | 3.800 | 3.800 | 60,914,276 |
| 2024-03-28 | 3.650 | 3.700 | 3.410 | 3.500 | 3.500 | 40,439,690 |
| 2024-03-27 | 3.730 | 3.760 | 3.660 | 3.660 | 3.660 | 13,456,933 |
| 2024-03-26 | 3.720 | 3.740 | 3.660 | 3.720 | 3.720 | 9,233,560 |
| 2024-03-25 | 3.720 | 3.760 | 3.700 | 3.720 | 3.720 | 10,928,376 |
| 2024-03-22 | 3.790 | 3.790 | 3.710 | 3.730 | 3.730 | 8,990,224 |
| 2024-03-21 | 3.820 | 3.830 | 3.750 | 3.770 | 3.770 | 12,014,837 |
| 2024-03-20 | 3.770 | 3.860 | 3.750 | 3.820 | 3.820 | 14,950,637 |
| 2024-03-19 | 3.890 | 3.960 | 3.780 | 3.790 | 3.790 | 25,179,540 |
| 2024-03-18 | 3.780 | 3.860 | 3.720 | 3.850 | 3.850 | 29,295,822 |
| 2024-03-15 | 3.720 | 3.780 | 3.710 | 3.780 | 3.780 | 11,179,115 |
| 2024-03-14 | 3.690 | 3.750 | 3.690 | 3.740 | 3.740 | 16,854,348 |
| 2024-03-13 | 3.730 | 3.750 | 3.650 | 3.720 | 3.720 | 19,159,068 |
| 2024-03-12 | 3.710 | 3.760 | 3.680 | 3.740 | 3.740 | 14,665,364 |
| 2024-03-11 | 3.660 | 3.740 | 3.640 | 3.710 | 3.710 | 11,925,910 |
| 2024-03-08 | 3.610 | 3.740 | 3.600 | 3.660 | 3.660 | 17,431,579 |
| 2024-03-07 | 3.650 | 3.680 | 3.610 | 3.620 | 3.620 | 11,431,239 |
| 2024-03-06 | 3.660 | 3.710 | 3.640 | 3.650 | 3.650 | 13,198,205 |
| 2024-03-05 | 3.750 | 3.770 | 3.660 | 3.690 | 3.690 | 17,953,216 |
| 2024-03-04 | 3.830 | 3.870 | 3.700 | 3.760 | 3.760 | 28,691,400 |
| 2024-03-01 | 3.820 | 3.900 | 3.750 | 3.840 | 3.840 | 29,843,934 |
| 2024-02-29 | 3.710 | 3.810 | 3.680 | 3.810 | 3.810 | 19,475,410 |
| 2024-02-28 | 3.810 | 3.820 | 3.660 | 3.740 | 3.740 | 30,705,770 |
| 2024-02-27 | 3.680 | 3.780 | 3.670 | 3.770 | 3.770 | 13,194,284 |
| 2024-02-26 | 3.660 | 3.730 | 3.620 | 3.700 | 3.700 | 14,302,304 |
| 2024-02-23 | 3.600 | 3.750 | 3.580 | 3.670 | 3.670 | 18,809,608 |
| 2024-02-22 | 3.490 | 3.620 | 3.480 | 3.600 | 3.600 | 17,668,393 |
| 2024-02-21 | 3.410 | 3.620 | 3.400 | 3.510 | 3.510 | 25,255,984 |
| 2024-02-20 | 3.390 | 3.430 | 3.350 | 3.420 | 3.420 | 11,100,490 |
| 2024-02-19 | 3.430 | 3.450 | 3.340 | 3.390 | 3.390 | 15,834,482 |
| 2024-02-08 | 3.360 | 3.470 | 3.310 | 3.390 | 3.390 | 22,741,608 |
| 2024-02-07 | 3.240 | 3.390 | 3.210 | 3.330 | 3.330 | 20,505,729 |
| 2024-02-06 | 3.040 | 3.310 | 2.900 | 3.240 | 3.240 | 18,480,809 |
| 2024-02-05 | 3.250 | 3.260 | 2.990 | 3.110 | 3.110 | 24,422,644 |
| 2024-02-02 | 3.580 | 3.630 | 3.220 | 3.290 | 3.290 | 34,930,848 |
| 2024-02-01 | 3.720 | 3.770 | 3.570 | 3.580 | 3.580 | 13,635,843 |
| 2024-01-31 | 3.770 | 3.820 | 3.640 | 3.740 | 3.740 | 16,316,053 |
| 2024-01-30 | 3.920 | 3.940 | 3.790 | 3.800 | 3.800 | 11,398,260 |
| 2024-01-29 | 3.980 | 4.010 | 3.920 | 3.950 | 3.950 | 16,380,200 |
| 2024-01-26 | 3.890 | 4.120 | 3.860 | 4.010 | 4.010 | 40,814,718 |
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.