Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.420	4.440	4.360	4.380	4.380	18,822,133
2023-05-04	4.330	4.440	4.320	4.410	4.410	24,324,945
2023-04-28	4.260	4.300	4.250	4.300	4.300	5,626,444
2023-04-27	4.270	4.280	4.240	4.270	4.270	5,506,034
2023-04-26	4.230	4.270	4.190	4.260	4.260	4,353,222
2023-04-25	4.300	4.300	4.200	4.230	4.230	7,790,690
2023-04-24	4.250	4.290	4.220	4.280	4.280	6,031,088
2023-04-21	4.290	4.310	4.250	4.250	4.250	7,607,893
2023-04-20	4.310	4.320	4.280	4.290	4.290	6,082,390
2023-04-19	4.340	4.340	4.310	4.320	4.320	7,198,860
2023-04-18	4.360	4.380	4.340	4.340	4.340	7,725,336
2023-04-17	4.340	4.380	4.330	4.370	4.370	10,705,179
2023-04-14	4.380	4.380	4.340	4.350	4.350	6,755,200
2023-04-13	4.320	4.390	4.310	4.360	4.360	9,690,474
2023-04-12	4.300	4.330	4.290	4.310	4.310	6,851,526
2023-04-11	4.300	4.320	4.290	4.300	4.300	9,794,359
2023-04-10	4.370	4.380	4.320	4.330	4.330	7,972,540
2023-04-07	4.360	4.380	4.340	4.370	4.370	5,619,326
2023-04-06	4.380	4.390	4.350	4.360	4.360	9,760,517
2023-04-04	4.410	4.420	4.380	4.400	4.400	9,418,901
2023-04-03	4.390	4.430	4.380	4.420	4.420	9,073,271
2023-03-31	4.380	4.410	4.380	4.390	4.390	5,706,152
2023-03-30	4.400	4.410	4.360	4.380	4.380	7,948,603
2023-03-29	4.430	4.440	4.390	4.400	4.400	6,395,524
2023-03-28	4.440	4.450	4.420	4.430	4.430	6,878,185
2023-03-27	4.420	4.450	4.390	4.440	4.440	11,512,020
2023-03-24	4.440	4.440	4.400	4.420	4.420	8,611,419
2023-03-23	4.460	4.460	4.420	4.430	4.430	9,237,949
2023-03-22	4.450	4.470	4.430	4.460	4.460	8,546,490
2023-03-21	4.390	4.440	4.380	4.440	4.440	7,698,675
2023-03-20	4.440	4.450	4.370	4.380	4.380	13,110,115
2023-03-17	4.440	4.470	4.430	4.450	4.450	7,353,952
2023-03-16	4.430	4.460	4.410	4.420	4.420	7,497,452
2023-03-15	4.410	4.460	4.400	4.440	4.440	9,181,556
2023-03-14	4.420	4.440	4.360	4.390	4.390	12,279,826
2023-03-13	4.430	4.460	4.400	4.430	4.430	8,972,539
2023-03-10	4.500	4.520	4.450	4.460	4.460	11,079,080
2023-03-09	4.540	4.550	4.510	4.520	4.520	6,232,356
2023-03-08	4.520	4.540	4.490	4.540	4.540	8,602,043
2023-03-07	4.570	4.580	4.510	4.520	4.520	17,077,925
2023-03-06	4.590	4.590	4.540	4.560	4.560	14,972,860
2023-03-03	4.620	4.620	4.530	4.560	4.560	18,668,923
2023-03-02	4.580	4.620	4.570	4.610	4.610	12,732,667
2023-03-01	4.590	4.600	4.550	4.590	4.590	11,077,779
2023-02-28	4.550	4.580	4.530	4.580	4.580	7,406,707
2023-02-27	4.560	4.580	4.540	4.550	4.550	9,513,712
2023-02-24	4.580	4.600	4.530	4.560	4.560	18,224,700
2023-02-23	4.640	4.650	4.580	4.590	4.590	17,430,224
2023-02-22	4.610	4.640	4.600	4.630	4.630	9,413,316
2023-02-21	4.660	4.680	4.620	4.640	4.640	12,925,593
2023-02-20	4.600	4.650	4.590	4.650	4.650	14,346,900
2023-02-17	4.610	4.640	4.590	4.610	4.610	15,169,312
2023-02-16	4.690	4.720	4.560	4.600	4.600	30,291,816
2023-02-15	4.720	4.730	4.680	4.700	4.700	21,896,890
2023-02-14	4.690	4.780	4.640	4.730	4.730	42,446,887
2023-02-13	4.740	4.760	4.630	4.660	4.660	38,676,480
2023-02-10	4.780	4.980	4.690	4.690	4.690	94,830,437
2023-02-09	4.480	4.530	4.470	4.530	4.530	12,346,142
2023-02-08	4.530	4.540	4.470	4.470	4.470	9,499,531
2023-02-07	4.480	4.520	4.460	4.520	4.520	10,947,660

← NewerPage 15 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.