Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	4.330	4.340	4.230	4.260	4.260	21,776,857
2026-01-19	4.250	4.390	4.250	4.330	4.330	25,082,558
2026-01-16	4.280	4.340	4.240	4.240	4.240	19,989,948
2026-01-15	4.350	4.380	4.250	4.270	4.270	28,784,930
2026-01-14	4.260	4.550	4.250	4.370	4.370	60,793,643
2026-01-13	4.400	4.410	4.250	4.270	4.270	31,148,618
2026-01-12	4.310	4.450	4.300	4.400	4.400	31,844,930
2026-01-09	4.220	4.380	4.210	4.310	4.310	27,615,745
2026-01-08	4.200	4.250	4.180	4.220	4.220	19,846,969
2026-01-07	4.270	4.270	4.190	4.220	4.220	21,569,125
2026-01-06	4.240	4.310	4.230	4.270	4.270	21,807,303
2026-01-05	4.270	4.290	4.210	4.240	4.240	26,955,744
2025-12-31	4.180	4.300	4.090	4.300	4.300	26,644,397
2025-12-30	4.160	4.200	4.120	4.140	4.140	15,895,964
2025-12-29	4.210	4.220	4.160	4.170	4.170	15,115,820
2025-12-26	4.240	4.260	4.200	4.230	4.230	14,699,159
2025-12-25	4.260	4.280	4.190	4.240	4.240	16,868,697
2025-12-24	4.170	4.270	4.170	4.260	4.260	16,567,454
2025-12-23	4.180	4.210	4.150	4.190	4.190	15,917,608
2025-12-22	4.190	4.260	4.170	4.180	4.180	19,725,457
2025-12-19	4.100	4.230	4.100	4.210	4.210	25,966,158
2025-12-18	4.110	4.150	4.090	4.090	4.090	19,709,796
2025-12-17	4.120	4.170	4.070	4.160	4.160	20,536,504
2025-12-16	4.260	4.260	4.100	4.120	4.120	24,912,898
2025-12-15	4.240	4.310	4.160	4.260	4.260	21,720,179
2025-12-12	4.310	4.330	4.210	4.230	4.230	33,844,652
2025-12-11	4.400	4.430	4.310	4.320	4.320	24,729,084
2025-12-10	4.420	4.440	4.390	4.410	4.410	16,679,392
2025-12-09	4.540	4.550	4.420	4.430	4.430	19,489,863
2025-12-08	4.490	4.670	4.490	4.540	4.540	28,404,919
2025-12-05	4.400	4.490	4.370	4.480	4.480	18,880,013
2025-12-04	4.510	4.510	4.400	4.410	4.410	20,431,362
2025-12-03	4.550	4.590	4.450	4.520	4.520	20,055,319
2025-12-02	4.610	4.620	4.500	4.520	4.520	21,455,910
2025-12-01	4.670	4.760	4.600	4.610	4.610	29,398,265
2025-11-28	4.530	4.630	4.490	4.610	4.610	20,631,108
2025-11-27	4.560	4.610	4.520	4.530	4.530	18,727,116
2025-11-26	4.620	4.670	4.560	4.580	4.580	22,251,439
2025-11-25	4.520	4.700	4.510	4.640	4.640	28,799,577
2025-11-24	4.490	4.590	4.460	4.520	4.520	25,649,913
2025-11-21	4.670	4.670	4.470	4.490	4.490	35,397,487
2025-11-20	4.720	4.800	4.600	4.670	4.670	28,933,857
2025-11-19	4.900	4.940	4.670	4.690	4.690	55,276,348
2025-11-18	5.170	5.190	4.900	4.940	4.940	67,146,893
2025-11-17	5.020	5.350	4.930	5.180	5.180	86,060,992
2025-11-14	4.970	5.120	4.930	5.050	5.050	58,679,160
2025-11-13	4.850	4.990	4.830	4.980	4.980	44,265,772
2025-11-12	4.980	4.980	4.830	4.870	4.870	33,121,407
2025-11-11	4.940	5.140	4.920	4.990	4.990	60,294,924
2025-11-10	4.880	4.980	4.800	4.920	4.920	51,048,709
2025-11-07	4.980	5.020	4.830	4.890	4.890	42,816,099
2025-11-06	4.870	5.080	4.840	4.990	4.990	71,746,774
2025-11-05	4.710	4.830	4.680	4.800	4.800	24,067,037
2025-11-04	4.780	4.780	4.700	4.750	4.750	24,076,703
2025-11-03	4.890	4.890	4.690	4.790	4.790	33,153,522
2025-10-31	4.770	4.900	4.760	4.870	4.870	29,872,032
2025-10-30	4.880	4.890	4.760	4.760	4.760	31,816,285
2025-10-29	4.900	4.900	4.780	4.870	4.870	27,794,260
2025-10-28	4.820	4.980	4.820	4.900	4.900	36,070,477
2025-10-27	4.880	4.970	4.860	4.860	4.860	43,039,558

← NewerPage 4 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.