Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.230	4.250	4.180	4.230	4.230	8,913,487
2022-08-03	4.220	4.290	4.190	4.200	4.200	11,670,897
2022-08-02	4.390	4.390	4.170	4.230	4.230	23,204,652
2022-08-01	4.410	4.440	4.400	4.420	4.420	8,407,416
2022-07-29	4.470	4.480	4.420	4.430	4.430	8,692,404
2022-07-28	4.450	4.490	4.430	4.460	4.460	12,009,036
2022-07-27	4.450	4.480	4.430	4.450	4.450	10,737,651
2022-07-26	4.420	4.460	4.390	4.460	4.460	12,258,336
2022-07-25	4.470	4.500	4.410	4.420	4.420	10,355,105
2022-07-22	4.510	4.520	4.420	4.460	4.460	10,341,251
2022-07-21	4.540	4.540	4.480	4.480	4.480	8,708,180
2022-07-20	4.530	4.570	4.500	4.540	4.540	7,775,462
2022-07-19	4.470	4.520	4.450	4.510	4.510	7,148,922
2022-07-18	4.350	4.480	4.340	4.470	4.470	10,901,948
2022-07-15	4.490	4.500	4.340	4.350	4.350	13,727,047
2022-07-14	4.490	4.530	4.480	4.490	4.490	6,461,487
2022-07-13	4.490	4.510	4.470	4.490	4.490	7,201,324
2022-07-12	4.510	4.540	4.470	4.480	4.480	9,103,060
2022-07-11	4.600	4.610	4.470	4.520	4.520	14,111,376
2022-07-08	4.610	4.630	4.580	4.590	4.590	10,322,377
2022-07-07	4.590	4.660	4.590	4.610	4.610	9,990,985
2022-07-06	4.680	4.680	4.560	4.610	4.610	12,821,812
2022-07-05	4.660	4.750	4.620	4.680	4.680	20,129,996
2022-07-04	4.600	4.650	4.580	4.650	4.650	11,678,530
2022-07-01	4.630	4.640	4.560	4.590	4.590	10,941,993
2022-06-30	4.630	4.670	4.600	4.610	4.610	15,862,420
2022-06-29	4.720	4.750	4.620	4.620	4.620	29,705,898
2022-06-28	4.750	4.790	4.730	4.790	4.790	21,282,117
2022-06-27	4.650	4.860	4.620	4.800	4.800	47,056,694
2022-06-24	4.620	4.780	4.530	4.660	4.660	41,425,404
2022-06-23	4.540	4.620	4.520	4.610	4.610	12,454,114
2022-06-22	4.590	4.610	4.520	4.540	4.540	10,878,787
2022-06-21	4.640	4.650	4.550	4.590	4.590	13,445,272
2022-06-20	4.610	4.650	4.590	4.640	4.640	12,195,139
2022-06-17	4.660	4.700	4.580	4.630	4.630	17,545,127
2022-06-16	4.660	4.700	4.620	4.690	4.690	15,818,235
2022-06-15	4.710	4.750	4.640	4.640	4.640	24,651,218
2022-06-14	4.750	4.800	4.600	4.740	4.740	35,495,328
2022-06-13	4.520	4.900	4.500	4.820	4.820	53,482,698
2022-06-10	4.410	4.530	4.380	4.500	4.500	15,588,258
2022-06-09	4.520	4.540	4.410	4.420	4.420	12,564,005
2022-06-08	4.500	4.590	4.430	4.520	4.520	21,330,675
2022-06-07	4.500	4.610	4.450	4.530	4.530	27,720,032
2022-06-06	4.380	4.510	4.370	4.480	4.480	18,768,180
2022-06-02	4.410	4.410	4.340	4.400	4.400	10,251,575
2022-06-01	4.350	4.420	4.340	4.390	4.390	13,406,321
2022-05-31	4.320	4.390	4.280	4.380	4.380	18,523,973
2022-05-30	4.300	4.340	4.280	4.320	4.320	9,028,468
2022-05-27	4.400	4.410	4.250	4.310	4.310	18,890,180
2022-05-26	4.410	4.420	4.310	4.390	4.390	12,056,552
2022-05-25	4.340	4.400	4.300	4.400	4.400	14,188,962
2022-05-24	4.530	4.550	4.340	4.340	4.340	23,630,929
2022-05-23	4.550	4.590	4.510	4.560	4.560	20,534,280
2022-05-20	5.750	5.910	5.740	5.900	4.467	34,431,250
2022-05-19	5.690	5.750	5.660	5.730	4.338	19,356,672
2022-05-18	5.760	5.810	5.740	5.760	4.361	14,551,232
2022-05-17	5.940	5.950	5.710	5.750	4.353	22,818,446
2022-05-16	5.780	5.850	5.770	5.830	4.414	13,802,827
2022-05-13	5.790	5.830	5.730	5.790	4.383	11,784,094
2022-05-12	5.750	5.820	5.680	5.770	4.368	16,058,898

← NewerPage 18 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.