Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.310	4.390	4.280	4.360	4.360	19,689,633
2022-11-03	4.260	4.310	4.240	4.310	4.310	14,230,263
2022-11-02	4.300	4.380	4.290	4.320	4.320	20,867,616
2022-11-01	4.260	4.310	4.220	4.300	4.300	18,230,809
2022-10-31	4.300	4.350	4.210	4.250	4.250	30,628,860
2022-10-28	4.580	4.580	4.410	4.430	4.430	41,547,531
2022-10-27	4.530	4.890	4.460	4.640	4.640	61,192,851
2022-10-26	4.600	4.710	4.500	4.530	4.530	38,490,118
2022-10-25	4.520	4.540	4.410	4.470	4.470	31,443,899
2022-10-24	4.530	4.650	4.500	4.580	4.580	40,087,638
2022-10-21	4.680	4.720	4.500	4.520	4.520	62,124,848
2022-10-20	4.990	5.150	4.680	4.750	4.750	122,995,848
2022-10-19	4.730	4.730	4.730	4.730	4.730	13,743,249
2022-10-18	4.300	4.300	4.300	4.300	4.300	0
2022-10-17	4.300	4.300	4.300	4.300	4.300	0
2022-10-14	4.300	4.300	4.300	4.300	4.300	0
2022-10-13	4.300	4.300	4.300	4.300	4.300	0
2022-10-12	4.300	4.300	4.300	4.300	4.300	0
2022-10-11	4.300	4.300	4.300	4.300	4.300	0
2022-10-10	4.370	4.400	4.280	4.300	4.300	8,734,863
2022-09-30	4.410	4.420	4.350	4.360	4.360	8,630,553
2022-09-29	4.480	4.500	4.360	4.410	4.410	13,247,024
2022-09-28	4.490	4.530	4.440	4.450	4.450	15,514,666
2022-09-27	4.420	4.510	4.330	4.490	4.490	21,279,605
2022-09-26	4.390	4.500	4.330	4.400	4.400	26,857,331
2022-09-23	4.220	4.610	4.210	4.450	4.450	43,077,056
2022-09-22	4.270	4.280	4.180	4.190	4.190	11,324,377
2022-09-21	4.240	4.290	4.180	4.280	4.280	8,484,796
2022-09-20	4.240	4.300	4.210	4.240	4.240	8,582,524
2022-09-19	4.260	4.280	4.190	4.220	4.220	7,958,792
2022-09-16	4.290	4.340	4.250	4.250	4.250	11,608,836
2022-09-15	4.390	4.420	4.310	4.360	4.360	10,175,944
2022-09-14	4.380	4.390	4.350	4.380	4.380	7,786,425
2022-09-13	4.450	4.470	4.410	4.420	4.420	7,320,157
2022-09-09	4.400	4.440	4.390	4.430	4.430	6,251,606
2022-09-08	4.460	4.480	4.400	4.400	4.400	7,248,309
2022-09-07	4.470	4.480	4.420	4.440	4.440	8,463,465
2022-09-06	4.440	4.470	4.420	4.470	4.470	9,157,205
2022-09-05	4.440	4.450	4.370	4.400	4.400	9,114,004
2022-09-02	4.350	4.430	4.320	4.420	4.420	9,732,464
2022-09-01	4.390	4.420	4.300	4.310	4.310	14,588,467
2022-08-31	4.510	4.510	4.370	4.400	4.400	14,251,306
2022-08-30	4.520	4.570	4.450	4.520	4.520	17,060,414
2022-08-29	4.520	4.570	4.490	4.530	4.530	13,449,146
2022-08-26	4.570	4.580	4.520	4.560	4.560	8,002,488
2022-08-25	4.570	4.590	4.480	4.540	4.540	10,728,970
2022-08-24	4.610	4.690	4.540	4.560	4.560	19,745,007
2022-08-23	4.540	4.620	4.500	4.610	4.610	17,733,224
2022-08-22	4.450	4.540	4.440	4.520	4.520	11,578,602
2022-08-19	4.480	4.520	4.450	4.450	4.450	8,816,448
2022-08-18	4.490	4.490	4.440	4.470	4.470	6,922,072
2022-08-17	4.480	4.520	4.470	4.500	4.500	8,691,800
2022-08-16	4.480	4.510	4.450	4.480	4.480	9,674,642
2022-08-15	4.460	4.540	4.450	4.460	4.460	15,358,088
2022-08-12	4.410	4.490	4.400	4.480	4.480	15,098,952
2022-08-11	4.300	4.450	4.300	4.430	4.430	21,460,065
2022-08-10	4.260	4.300	4.230	4.290	4.290	8,995,249
2022-08-09	4.310	4.330	4.260	4.270	4.270	6,722,851
2022-08-08	4.320	4.330	4.280	4.300	4.300	6,710,040
2022-08-05	4.260	4.320	4.230	4.310	4.310	8,673,352

← NewerPage 17 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.