Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.460	4.510	4.460	4.500	4.500	11,973,764
2023-07-31	4.480	4.510	4.470	4.470	4.470	19,382,031
2023-07-28	4.420	4.490	4.410	4.480	4.480	18,487,168
2023-07-27	4.450	4.480	4.410	4.430	4.430	11,605,326
2023-07-26	4.430	4.460	4.400	4.450	4.450	12,694,147
2023-07-25	4.410	4.460	4.410	4.440	4.440	16,431,776
2023-07-24	4.430	4.450	4.370	4.420	4.420	15,051,010
2023-07-21	4.360	4.500	4.350	4.450	4.450	31,173,748
2023-07-20	4.410	4.420	4.350	4.370	4.370	14,402,972
2023-07-19	4.370	4.440	4.360	4.410	4.410	22,016,196
2023-07-18	4.350	4.400	4.320	4.370	4.370	12,475,998
2023-07-17	4.330	4.360	4.290	4.360	4.360	11,124,442
2023-07-14	4.360	4.380	4.320	4.330	4.330	9,834,040
2023-07-13	4.360	4.380	4.330	4.350	4.350	10,435,898
2023-07-12	4.380	4.390	4.340	4.350	4.350	8,760,576
2023-07-11	4.350	4.390	4.350	4.390	4.390	9,836,027
2023-07-10	4.370	4.390	4.340	4.360	4.360	11,732,277
2023-07-07	4.370	4.390	4.340	4.360	4.360	11,490,752
2023-07-06	4.420	4.430	4.360	4.370	4.370	15,618,720
2023-07-05	4.420	4.450	4.400	4.430	4.430	9,386,632
2023-07-04	4.440	4.450	4.390	4.430	4.430	13,999,372
2023-07-03	4.360	4.470	4.360	4.450	4.450	21,135,836
2023-06-30	4.300	4.400	4.300	4.380	4.380	11,929,054
2023-06-29	4.280	4.310	4.280	4.290	4.290	4,580,651
2023-06-28	4.320	4.320	4.260	4.290	4.290	5,766,144
2023-06-27	4.250	4.310	4.250	4.300	4.300	7,005,220
2023-06-26	4.280	4.300	4.240	4.260	4.260	9,493,520
2023-06-21	4.300	4.350	4.280	4.300	4.300	8,726,124
2023-06-20	4.320	4.340	4.290	4.310	4.310	7,152,724
2023-06-19	4.380	4.380	4.310	4.320	4.320	10,229,672
2023-06-16	4.390	4.410	4.360	4.370	4.370	7,073,422
2023-06-15	4.380	4.400	4.370	4.390	4.390	6,310,604
2023-06-14	4.400	4.430	4.360	4.370	4.370	8,763,395
2023-06-13	4.350	4.420	4.340	4.400	4.400	12,179,497
2023-06-12	4.290	4.360	4.280	4.340	4.340	12,226,540
2023-06-09	4.320	4.320	4.270	4.300	4.300	5,686,448
2023-06-08	4.280	4.320	4.250	4.310	4.310	6,115,132
2023-06-07	4.300	4.320	4.270	4.290	4.290	6,493,475
2023-06-06	4.340	4.350	4.300	4.300	4.300	9,771,380
2023-06-05	4.370	4.380	4.320	4.340	4.340	9,356,585
2023-06-02	4.390	4.410	4.360	4.360	4.360	10,083,686
2023-06-01	4.410	4.420	4.370	4.390	4.390	7,186,853
2023-05-31	4.410	4.410	4.380	4.400	4.400	6,507,526
2023-05-30	4.400	4.420	4.350	4.400	4.400	8,881,720
2023-05-29	4.450	4.450	4.400	4.410	4.410	6,917,670
2023-05-26	4.420	4.450	4.390	4.440	4.440	8,817,661
2023-05-25	4.430	4.440	4.370	4.420	4.420	11,179,514
2023-05-24	4.420	4.470	4.380	4.450	4.450	13,094,369
2023-05-23	4.470	4.480	4.420	4.430	4.430	10,112,482
2023-05-22	4.400	4.470	4.390	4.460	4.460	15,368,111
2023-05-19	4.390	4.420	4.370	4.410	4.410	7,828,380
2023-05-18	4.400	4.420	4.380	4.410	4.410	7,388,964
2023-05-17	4.390	4.420	4.370	4.410	4.410	8,271,418
2023-05-16	4.430	4.430	4.370	4.390	4.390	10,863,096
2023-05-15	4.400	4.440	4.340	4.440	4.440	16,863,351
2023-05-12	4.390	4.440	4.390	4.400	4.400	10,050,260
2023-05-11	4.420	4.430	4.390	4.400	4.400	8,730,168
2023-05-10	4.400	4.430	4.380	4.410	4.410	10,498,860
2023-05-09	4.420	4.450	4.390	4.410	4.410	16,151,240
2023-05-08	4.390	4.430	4.380	4.420	4.420	11,244,168

← NewerPage 14 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.