Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.490	4.490	4.450	4.480	4.480	10,882,680
2023-02-03	4.520	4.520	4.450	4.500	4.500	15,754,265
2023-02-02	4.560	4.570	4.500	4.520	4.520	13,792,081
2023-02-01	4.510	4.560	4.500	4.550	4.550	13,135,536
2023-01-31	4.570	4.570	4.500	4.520	4.520	15,804,064
2023-01-30	4.490	4.530	4.490	4.520	4.520	15,240,491
2023-01-20	4.420	4.480	4.410	4.460	4.460	11,505,736
2023-01-19	4.390	4.420	4.380	4.420	4.420	6,092,664
2023-01-18	4.400	4.410	4.380	4.400	4.400	5,435,259
2023-01-17	4.420	4.430	4.380	4.390	4.390	7,407,012
2023-01-16	4.370	4.430	4.370	4.420	4.420	10,343,009
2023-01-13	4.320	4.380	4.320	4.370	4.370	6,114,007
2023-01-12	4.320	4.350	4.300	4.330	4.330	6,103,248
2023-01-11	4.350	4.370	4.310	4.320	4.320	6,276,491
2023-01-10	4.370	4.380	4.330	4.340	4.340	6,315,040
2023-01-09	4.360	4.390	4.360	4.370	4.370	7,473,052
2023-01-06	4.370	4.400	4.350	4.360	4.360	7,463,740
2023-01-05	4.380	4.400	4.350	4.380	4.380	7,868,401
2023-01-04	4.360	4.390	4.340	4.370	4.370	9,521,602
2023-01-03	4.310	4.370	4.290	4.350	4.350	7,971,466
2022-12-30	4.310	4.320	4.290	4.300	4.300	5,120,100
2022-12-29	4.320	4.320	4.290	4.300	4.300	6,483,520
2022-12-28	4.390	4.390	4.290	4.310	4.310	10,528,573
2022-12-27	4.370	4.410	4.350	4.390	4.390	8,242,452
2022-12-26	4.330	4.380	4.320	4.360	4.360	8,075,945
2022-12-23	4.330	4.370	4.290	4.340	4.340	9,519,482
2022-12-22	4.380	4.420	4.330	4.350	4.350	8,910,216
2022-12-21	4.410	4.450	4.350	4.370	4.370	8,522,060
2022-12-20	4.400	4.440	4.360	4.420	4.420	8,090,331
2022-12-19	4.500	4.520	4.390	4.410	4.410	12,976,400
2022-12-16	4.490	4.530	4.460	4.510	4.510	12,380,976
2022-12-15	4.580	4.600	4.500	4.510	4.510	15,297,060
2022-12-14	4.620	4.620	4.560	4.570	4.570	12,936,212
2022-12-13	4.600	4.650	4.530	4.630	4.630	23,241,607
2022-12-12	4.540	4.670	4.500	4.630	4.630	32,013,883
2022-12-09	4.600	4.610	4.520	4.550	4.550	19,328,227
2022-12-08	4.650	4.650	4.560	4.590	4.590	18,342,048
2022-12-07	4.600	4.660	4.570	4.660	4.660	20,408,590
2022-12-06	4.620	4.680	4.580	4.590	4.590	20,047,359
2022-12-05	4.620	4.630	4.580	4.630	4.630	19,733,448
2022-12-02	4.570	4.620	4.560	4.570	4.570	16,771,056
2022-12-01	4.560	4.590	4.540	4.560	4.560	19,386,531
2022-11-30	4.530	4.550	4.490	4.520	4.520	13,863,905
2022-11-29	4.420	4.530	4.420	4.530	4.530	18,638,595
2022-11-28	4.410	4.450	4.370	4.420	4.420	15,308,606
2022-11-25	4.520	4.530	4.470	4.470	4.470	12,196,030
2022-11-24	4.550	4.580	4.500	4.520	4.520	14,843,976
2022-11-23	4.520	4.550	4.440	4.550	4.550	24,020,450
2022-11-22	4.560	4.580	4.490	4.510	4.510	29,755,916
2022-11-21	4.590	4.630	4.540	4.570	4.570	27,085,665
2022-11-18	4.720	4.760	4.580	4.590	4.590	50,441,469
2022-11-17	4.730	4.800	4.600	4.740	4.740	107,577,411
2022-11-16	4.540	4.980	4.530	4.830	4.830	145,167,343
2022-11-15	4.480	4.530	4.460	4.530	4.530	18,619,109
2022-11-14	4.490	4.530	4.450	4.480	4.480	16,501,562
2022-11-11	4.520	4.540	4.450	4.480	4.480	24,911,053
2022-11-10	4.390	4.520	4.370	4.450	4.450	18,582,161
2022-11-09	4.380	4.530	4.360	4.450	4.450	23,241,517
2022-11-08	4.400	4.400	4.330	4.370	4.370	14,075,113
2022-11-07	4.360	4.410	4.340	4.380	4.380	16,447,092

← NewerPage 16 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.