Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.990	4.000	3.970	3.990	3.990	5,240,769
2023-10-31	4.030	4.040	3.960	3.970	3.970	9,542,488
2023-10-30	4.000	4.050	3.990	4.020	4.020	7,270,744
2023-10-27	4.010	4.030	3.980	4.010	4.010	8,223,862
2023-10-26	3.930	4.020	3.910	4.010	4.010	10,170,280
2023-10-25	3.910	3.980	3.900	3.960	3.960	9,305,572
2023-10-24	3.810	3.920	3.760	3.910	3.910	11,252,280
2023-10-23	3.990	4.000	3.770	3.790	3.790	15,725,216
2023-10-20	3.990	4.020	3.970	3.990	3.990	7,045,376
2023-10-19	3.990	4.040	3.970	3.990	3.990	9,376,917
2023-10-18	4.010	4.020	3.980	4.000	4.000	6,641,154
2023-10-17	4.020	4.050	4.010	4.020	4.020	4,608,040
2023-10-16	4.080	4.080	4.000	4.020	4.020	8,033,380
2023-10-13	4.050	4.080	4.050	4.080	4.080	7,647,400
2023-10-12	4.040	4.080	4.030	4.070	4.070	10,824,351
2023-10-11	3.980	4.060	3.970	4.040	4.040	12,619,624
2023-10-10	4.040	4.050	3.970	3.980	3.980	8,821,620
2023-10-09	4.020	4.060	3.990	4.040	4.040	9,278,372
2023-09-28	3.990	4.040	3.990	4.040	4.040	7,686,724
2023-09-27	3.960	4.020	3.950	3.990	3.990	7,709,519
2023-09-26	4.000	4.010	3.960	3.980	3.980	6,375,482
2023-09-25	4.030	4.040	3.990	4.000	4.000	5,926,740
2023-09-22	3.990	4.040	3.980	4.030	4.030	6,284,724
2023-09-21	4.060	4.060	4.000	4.000	4.000	6,041,720
2023-09-20	4.060	4.070	4.030	4.040	4.040	8,105,700
2023-09-19	4.070	4.080	4.050	4.060	4.060	6,401,744
2023-09-18	4.070	4.080	4.040	4.070	4.070	7,751,104
2023-09-15	4.070	4.100	4.050	4.070	4.070	9,652,388
2023-09-14	4.050	4.070	4.030	4.070	4.070	9,716,673
2023-09-13	4.040	4.070	4.020	4.050	4.050	9,886,829
2023-09-12	4.030	4.070	4.020	4.050	4.050	7,184,220
2023-09-11	3.970	4.040	3.950	4.040	4.040	11,486,984
2023-09-08	3.990	3.990	3.950	3.970	3.970	8,265,599
2023-09-07	4.020	4.050	3.990	3.990	3.990	9,186,460
2023-09-06	4.050	4.060	4.020	4.040	4.040	8,585,731
2023-09-05	4.070	4.080	4.030	4.060	4.060	10,898,252
2023-09-04	4.030	4.080	4.030	4.080	4.080	12,134,574
2023-09-01	3.960	4.060	3.960	4.040	4.040	20,030,638
2023-08-31	4.060	4.070	3.950	3.960	3.960	23,880,786
2023-08-30	4.130	4.180	4.050	4.070	4.070	27,448,680
2023-08-29	4.190	4.210	4.160	4.190	4.190	15,646,780
2023-08-28	4.250	4.310	4.180	4.190	4.190	21,263,272
2023-08-25	4.140	4.180	4.080	4.120	4.120	11,274,611
2023-08-24	4.110	4.160	4.050	4.120	4.120	11,839,547
2023-08-23	4.210	4.230	4.120	4.120	4.120	15,526,282
2023-08-22	4.290	4.300	4.180	4.230	4.230	15,346,464
2023-08-21	4.300	4.340	4.270	4.270	4.270	10,291,996
2023-08-18	4.370	4.370	4.300	4.300	4.300	7,543,486
2023-08-17	4.320	4.380	4.280	4.370	4.370	9,708,653
2023-08-16	4.340	4.370	4.320	4.320	4.320	6,151,692
2023-08-15	4.340	4.350	4.310	4.340	4.340	7,806,968
2023-08-14	4.320	4.340	4.280	4.330	4.330	10,972,500
2023-08-11	4.400	4.410	4.320	4.330	4.330	12,247,556
2023-08-10	4.390	4.400	4.370	4.400	4.400	9,035,639
2023-08-09	4.420	4.430	4.390	4.400	4.400	8,119,964
2023-08-08	4.450	4.450	4.400	4.440	4.440	9,445,060
2023-08-07	4.470	4.470	4.420	4.430	4.430	11,916,062
2023-08-04	4.500	4.530	4.470	4.470	4.470	15,143,211
2023-08-03	4.480	4.520	4.460	4.500	4.500	13,080,649
2023-08-02	4.500	4.510	4.460	4.490	4.490	14,319,957

← NewerPage 13 of 21 · 1,219 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.