Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.690	5.910	5.660	5.770	4.368	27,708,829
2022-05-10	5.620	5.740	5.580	5.700	4.315	21,877,842
2022-05-09	5.570	5.840	5.560	5.710	4.323	26,942,274
2022-05-06	5.840	5.890	5.540	5.650	4.277	63,277,122
2022-05-05	6.600	6.600	6.160	6.160	4.664	32,279,640
2022-04-29	6.590	6.850	6.510	6.840	5.178	13,239,793
2022-04-28	6.440	6.620	6.300	6.570	4.974	10,838,071
2022-04-27	6.340	6.640	6.250	6.610	5.004	11,679,882
2022-04-26	6.340	6.760	6.210	6.500	4.921	19,808,670
2022-04-25	6.750	6.750	6.300	6.330	4.792	17,018,504
2022-04-22	6.710	6.880	6.580	6.830	5.171	13,392,009
2022-04-21	6.870	6.960	6.680	6.700	5.072	17,250,981
2022-04-20	7.060	7.080	6.900	6.920	5.239	13,273,297
2022-04-19	6.910	7.070	6.890	7.020	5.315	12,921,225
2022-04-18	6.930	7.120	6.890	6.990	5.292	24,127,887
2022-04-15	7.190	7.300	6.820	6.830	5.171	24,932,352
2022-04-14	7.110	7.130	6.780	6.880	5.209	21,506,704
2022-04-13	7.360	7.440	7.080	7.110	5.383	26,165,931
2022-04-12	6.920	7.350	6.870	7.330	5.549	35,145,472
2022-04-11	6.850	7.150	6.780	6.920	5.239	25,072,693
2022-04-08	6.690	6.880	6.610	6.850	5.186	22,071,295
2022-04-07	6.500	6.770	6.490	6.690	5.065	22,452,193
2022-04-06	6.440	6.580	6.430	6.540	4.951	10,134,330
2022-04-01	6.510	6.540	6.430	6.510	4.929	8,916,518
2022-03-31	6.580	6.620	6.500	6.550	4.959	11,195,917
2022-03-30	6.350	6.600	6.340	6.580	4.981	19,119,415
2022-03-29	6.260	6.350	6.240	6.310	4.777	11,327,660
2022-03-28	6.350	6.470	6.250	6.290	4.762	16,862,632
2022-03-25	6.210	6.560	6.190	6.350	4.807	19,908,608
2022-03-24	6.240	6.240	6.130	6.150	4.656	7,763,880
2022-03-23	6.300	6.330	6.240	6.250	4.732	6,199,837
2022-03-22	6.260	6.310	6.180	6.300	4.770	7,939,930
2022-03-21	6.380	6.430	6.200	6.260	4.739	11,455,724
2022-03-18	6.290	6.390	6.250	6.380	4.830	12,237,794
2022-03-17	6.120	6.390	6.080	6.270	4.747	17,975,518
2022-03-16	6.010	6.070	5.720	6.030	4.565	25,481,808
2022-03-15	6.430	6.430	5.890	5.900	4.467	25,382,890
2022-03-14	6.550	6.740	6.500	6.520	4.936	12,802,033
2022-03-11	6.410	6.560	6.280	6.550	4.959	10,040,160
2022-03-10	6.520	6.570	6.430	6.470	4.898	8,933,988
2022-03-09	6.390	6.520	6.110	6.420	4.860	15,811,066
2022-03-08	6.730	6.780	6.360	6.390	4.838	19,798,359
2022-03-07	6.840	6.910	6.740	6.760	5.118	10,387,077
2022-03-04	6.950	6.990	6.860	6.880	5.209	10,253,929
2022-03-03	7.030	7.050	6.970	7.000	5.299	8,075,472
2022-03-02	6.970	7.020	6.940	7.000	5.299	9,828,058
2022-03-01	7.080	7.150	6.980	7.000	5.299	10,255,656
2022-02-28	7.050	7.070	6.870	7.040	5.330	9,894,307
2022-02-25	6.930	7.100	6.910	7.030	5.322	14,329,269
2022-02-24	7.100	7.160	6.730	6.850	5.186	21,906,452
2022-02-23	7.100	7.190	7.100	7.150	5.413	8,130,057
2022-02-22	7.180	7.210	7.030	7.090	5.368	12,738,591
2022-02-21	7.160	7.270	7.140	7.250	5.489	10,350,202
2022-02-18	7.110	7.220	7.100	7.170	5.428	10,839,520
2022-02-17	7.140	7.340	7.100	7.180	5.436	15,140,650
2022-02-16	7.060	7.170	7.050	7.160	5.421	10,310,577
2022-02-15	7.070	7.070	6.930	7.000	5.299	9,113,305
2022-02-14	7.000	7.130	6.970	7.040	5.330	9,644,517
2022-02-11	7.230	7.310	7.000	7.070	5.353	17,669,551
2022-02-10	7.050	7.400	7.020	7.290	5.519	25,243,016

← NewerPage 19 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.