Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.040	7.110	6.970	7.040	5.330	15,752,553
2022-02-08	6.970	7.080	6.860	7.040	5.330	14,697,091
2022-02-07	6.860	6.980	6.750	6.910	5.231	17,909,848
2022-01-28	6.650	6.830	6.610	6.750	5.110	12,666,876
2022-01-27	6.810	6.890	6.600	6.600	4.997	15,412,174
2022-01-26	6.750	6.860	6.700	6.800	5.148	16,081,142
2022-01-25	7.030	7.080	6.710	6.740	5.103	32,916,975
2022-01-24	7.550	7.550	7.150	7.150	5.413	31,512,057
2022-01-21	7.680	7.810	7.540	7.560	5.723	16,561,966
2022-01-20	7.880	7.980	7.650	7.680	5.814	23,769,440
2022-01-19	8.060	8.100	7.870	7.950	6.019	20,583,648
2022-01-18	8.340	8.410	8.030	8.130	6.155	27,247,546
2022-01-17	8.200	8.650	8.140	8.350	6.321	34,320,358
2022-01-14	8.500	8.500	8.180	8.220	6.223	31,429,914
2022-01-13	9.050	9.060	8.400	8.460	6.405	49,187,692
2022-01-12	8.500	9.230	8.320	9.050	6.851	69,882,976
2022-01-11	8.470	8.730	8.320	8.400	6.359	34,466,092
2022-01-10	8.210	8.550	8.060	8.510	6.443	46,945,940
2022-01-07	8.290	8.470	8.040	8.150	6.170	67,267,050
2022-01-06	7.490	8.290	7.420	8.290	6.276	56,591,784
2022-01-05	8.050	8.050	7.500	7.540	5.708	41,107,832
2022-01-04	8.090	8.230	7.960	8.030	6.079	31,640,922
2021-12-31	8.360	8.390	8.040	8.130	6.155	36,295,214
2021-12-30	8.090	8.500	8.070	8.340	6.314	39,032,239
2021-12-29	7.980	8.200	7.880	8.080	6.117	28,952,263
2021-12-28	7.940	8.260	7.860	8.050	6.094	46,350,912
2021-12-27	7.560	7.900	7.490	7.850	5.943	31,846,800
2021-12-24	7.710	7.710	7.440	7.520	5.693	22,222,708
2021-12-23	7.760	7.810	7.630	7.720	5.845	22,513,136
2021-12-22	7.520	7.970	7.430	7.820	5.920	36,865,530
2021-12-21	7.340	7.510	7.330	7.500	5.678	13,341,313
2021-12-20	7.460	7.510	7.380	7.410	5.610	20,744,988
2021-12-17	7.680	7.850	7.540	7.600	5.754	29,398,201
2021-12-16	7.800	7.900	7.650	7.670	5.807	31,021,410
2021-12-15	7.630	8.070	7.580	7.740	5.860	48,238,900
2021-12-14	7.320	7.810	7.150	7.640	5.784	52,617,604
2021-12-13	7.610	7.730	7.550	7.580	5.739	27,615,146
2021-12-10	7.900	7.900	7.580	7.600	5.754	33,669,007
2021-12-09	7.880	8.010	7.730	7.900	5.981	32,345,199
2021-12-08	7.920	8.060	7.750	7.820	5.920	33,538,866
2021-12-07	8.210	8.250	7.830	7.850	5.943	34,424,038
2021-12-06	8.390	8.510	8.060	8.180	6.193	35,175,943
2021-12-03	9.100	9.180	8.450	8.550	6.473	44,813,708
2021-12-02	9.280	9.370	8.710	8.900	6.738	53,198,288
2021-12-01	8.670	9.650	8.600	9.280	7.026	59,442,145
2021-11-30	8.790	9.150	8.600	8.860	6.708	72,732,225
2021-11-29	7.810	8.580	7.680	8.580	6.496	37,411,196
2021-11-26	7.750	7.950	7.660	7.800	5.905	24,441,247
2021-11-25	7.720	7.940	7.620	7.770	5.882	28,207,783
2021-11-24	7.920	7.970	7.700	7.780	5.890	48,407,978
2021-11-23	7.200	7.920	7.160	7.920	5.996	49,694,565
2021-11-22	7.060	7.280	7.020	7.200	5.451	20,733,898
2021-11-19	7.060	7.170	7.020	7.060	5.345	16,701,674
2021-11-18	7.170	7.310	7.010	7.130	5.398	21,385,992
2021-11-17	7.180	7.250	7.090	7.210	5.458	19,252,305
2021-11-16	7.400	7.500	7.150	7.230	5.474	31,181,960
2021-11-15	7.440	7.650	7.370	7.500	5.678	57,995,223
2021-11-12	6.700	7.350	6.610	7.350	5.564	39,100,498
2021-11-11	6.450	6.720	6.360	6.680	5.057	15,910,634
2021-11-10	6.410	6.460	6.270	6.430	4.868	11,862,894

← NewerPage 20 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.