Shantou Dongfeng Printing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.830	3.910	3.800	3.880	3.880	18,890,035
2024-01-24	3.820	3.990	3.660	3.830	3.830	26,567,380
2024-01-23	3.770	3.840	3.720	3.820	3.820	10,300,743
2024-01-22	3.800	3.870	3.710	3.790	3.790	21,216,658
2024-01-19	3.850	3.870	3.780	3.800	3.800	8,028,780
2024-01-18	3.930	3.940	3.770	3.840	3.840	16,326,833
2024-01-17	3.990	4.000	3.940	3.940	3.940	6,296,916
2024-01-16	4.030	4.040	3.960	4.000	4.000	8,520,696
2024-01-15	4.040	4.050	4.010	4.030	4.030	5,996,284
2024-01-12	4.020	4.120	4.020	4.030	4.030	15,858,652
2024-01-11	3.960	4.070	3.940	4.030	4.030	15,984,404
2024-01-10	3.980	4.010	3.930	3.970	3.970	7,565,003
2024-01-09	3.980	4.070	3.970	4.010	4.010	8,608,922
2024-01-08	4.110	4.180	3.970	3.980	3.980	17,816,994
2024-01-05	4.100	4.220	4.090	4.120	4.120	25,026,798
2024-01-04	4.090	4.110	4.060	4.100	4.100	7,830,720
2024-01-03	4.060	4.120	4.050	4.100	4.100	13,695,032
2024-01-02	4.060	4.160	4.030	4.050	4.050	16,513,979
2023-12-29	4.030	4.070	4.030	4.040	4.040	9,925,610
2023-12-28	3.960	4.170	3.940	4.040	4.040	19,097,572
2023-12-27	4.010	4.020	3.930	3.970	3.970	8,428,070
2023-12-26	4.050	4.070	3.990	4.010	4.010	9,117,900
2023-12-25	3.930	4.090	3.910	4.070	4.070	17,982,930
2023-12-22	3.960	3.960	3.890	3.930	3.930	8,681,772
2023-12-21	3.920	3.970	3.850	3.960	3.960	12,427,937
2023-12-20	3.990	3.990	3.910	3.920	3.920	7,262,620
2023-12-19	3.930	3.990	3.930	3.980	3.980	6,924,068
2023-12-18	4.000	4.000	3.930	3.940	3.940	8,531,068
2023-12-15	4.000	4.020	3.980	4.000	4.000	6,858,800
2023-12-14	4.000	4.040	4.000	4.000	4.000	6,771,520
2023-12-13	4.020	4.050	4.000	4.000	4.000	7,581,840
2023-12-12	3.970	4.040	3.960	4.030	4.030	13,167,562
2023-12-11	3.980	4.010	3.930	3.980	3.980	22,159,924
2023-12-08	4.030	4.070	3.930	4.040	4.040	29,808,440
2023-12-07	4.060	4.070	4.000	4.040	4.040	20,945,848
2023-12-06	4.070	4.100	4.050	4.060	4.060	12,149,142
2023-12-05	4.100	4.140	4.060	4.060	4.060	14,076,468
2023-12-04	4.130	4.130	4.100	4.110	4.110	10,656,736
2023-12-01	4.080	4.130	4.060	4.130	4.130	13,981,086
2023-11-30	4.060	4.080	4.020	4.080	4.080	11,980,572
2023-11-29	4.120	4.130	4.060	4.060	4.060	15,549,183
2023-11-28	4.140	4.150	4.110	4.130	4.130	11,331,372
2023-11-27	4.120	4.180	4.100	4.160	4.160	15,837,964
2023-11-24	4.110	4.130	4.070	4.120	4.120	14,501,742
2023-11-23	4.090	4.130	4.070	4.130	4.130	14,797,816
2023-11-22	4.120	4.140	4.070	4.090	4.090	19,615,540
2023-11-21	4.150	4.180	4.120	4.140	4.140	21,101,830
2023-11-20	4.160	4.170	4.120	4.150	4.150	18,284,926
2023-11-17	4.130	4.160	4.110	4.160	4.160	20,334,570
2023-11-16	4.170	4.180	4.140	4.140	4.140	27,365,508
2023-11-15	4.200	4.230	4.150	4.180	4.180	40,866,176
2023-11-14	4.220	4.250	4.160	4.200	4.200	66,281,190
2023-11-13	4.570	4.580	4.180	4.280	4.280	156,674,814
2023-11-10	4.050	4.440	4.020	4.440	4.440	118,873,959
2023-11-09	4.030	4.050	4.020	4.040	4.040	8,800,462
2023-11-08	4.040	4.050	4.010	4.040	4.040	8,047,340
2023-11-07	4.020	4.050	4.000	4.040	4.040	5,906,436
2023-11-06	4.000	4.040	3.990	4.030	4.030	8,089,792
2023-11-03	3.950	4.000	3.950	3.990	3.990	6,296,408
2023-11-02	3.990	4.010	3.950	3.960	3.960	6,144,297

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.