Shantou Dongfeng Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.870 | 3.900 | 3.850 | 3.900 | 3.900 | 24,749,574 |
| 2025-07-23 | 3.850 | 3.940 | 3.850 | 3.870 | 3.870 | 32,195,748 |
| 2025-07-22 | 3.860 | 3.900 | 3.800 | 3.860 | 3.860 | 28,561,676 |
| 2025-07-21 | 3.860 | 3.890 | 3.820 | 3.860 | 3.860 | 28,784,376 |
| 2025-07-18 | 3.850 | 3.860 | 3.790 | 3.860 | 3.860 | 23,464,392 |
| 2025-07-17 | 3.820 | 3.860 | 3.790 | 3.840 | 3.840 | 23,912,644 |
| 2025-07-16 | 3.790 | 3.850 | 3.790 | 3.810 | 3.810 | 19,589,604 |
| 2025-07-15 | 3.920 | 3.920 | 3.770 | 3.800 | 3.800 | 34,826,799 |
| 2025-07-14 | 3.890 | 3.930 | 3.840 | 3.910 | 3.910 | 29,332,460 |
| 2025-07-11 | 3.960 | 3.960 | 3.870 | 3.880 | 3.880 | 35,358,562 |
| 2025-07-10 | 3.980 | 3.980 | 3.900 | 3.950 | 3.950 | 24,271,181 |
| 2025-07-09 | 4.060 | 4.060 | 3.950 | 3.970 | 3.970 | 32,939,507 |
| 2025-07-08 | 4.050 | 4.090 | 4.010 | 4.040 | 4.040 | 37,601,688 |
| 2025-07-07 | 3.870 | 4.090 | 3.860 | 4.030 | 4.030 | 71,541,614 |
| 2025-07-04 | 3.770 | 3.900 | 3.730 | 3.890 | 3.890 | 55,794,097 |
| 2025-07-03 | 3.680 | 3.830 | 3.620 | 3.800 | 3.800 | 48,467,763 |
| 2025-07-02 | 3.770 | 3.780 | 3.660 | 3.670 | 3.670 | 32,658,113 |
| 2025-07-01 | 3.780 | 3.840 | 3.690 | 3.790 | 3.790 | 39,852,072 |
| 2025-06-30 | 3.800 | 3.850 | 3.710 | 3.820 | 3.820 | 56,816,165 |
| 2025-06-27 | 3.810 | 3.920 | 3.750 | 3.820 | 3.820 | 72,795,867 |
| 2025-06-26 | 3.750 | 3.990 | 3.720 | 3.770 | 3.770 | 104,721,615 |
| 2025-06-25 | 3.620 | 3.740 | 3.610 | 3.650 | 3.650 | 37,150,333 |
| 2025-06-24 | 3.490 | 3.640 | 3.460 | 3.600 | 3.600 | 44,248,648 |
| 2025-06-23 | 3.450 | 3.490 | 3.420 | 3.470 | 3.470 | 24,294,300 |
| 2025-06-20 | 3.490 | 3.540 | 3.440 | 3.450 | 3.450 | 22,601,660 |
| 2025-06-19 | 3.520 | 3.600 | 3.480 | 3.490 | 3.490 | 26,696,900 |
| 2025-06-18 | 3.540 | 3.560 | 3.480 | 3.520 | 3.520 | 24,420,640 |
| 2025-06-17 | 3.590 | 3.630 | 3.550 | 3.570 | 3.570 | 19,531,596 |
| 2025-06-16 | 3.650 | 3.650 | 3.560 | 3.600 | 3.600 | 25,241,180 |
| 2025-06-13 | 3.710 | 3.740 | 3.600 | 3.650 | 3.650 | 26,398,080 |
| 2025-06-12 | 3.730 | 3.930 | 3.650 | 3.690 | 3.690 | 43,646,464 |
| 2025-06-11 | 3.680 | 3.750 | 3.650 | 3.700 | 3.700 | 22,703,272 |
| 2025-06-10 | 3.810 | 3.810 | 3.610 | 3.680 | 3.680 | 36,292,704 |
| 2025-06-09 | 3.790 | 3.840 | 3.760 | 3.800 | 3.800 | 21,110,288 |
| 2025-06-06 | 3.810 | 3.890 | 3.770 | 3.790 | 3.790 | 27,918,836 |
| 2025-06-05 | 3.870 | 3.910 | 3.800 | 3.810 | 3.810 | 29,685,379 |
| 2025-06-04 | 3.780 | 3.910 | 3.730 | 3.890 | 3.890 | 34,097,441 |
| 2025-06-03 | 3.750 | 3.810 | 3.700 | 3.770 | 3.770 | 24,634,107 |
| 2025-05-30 | 3.880 | 3.890 | 3.750 | 3.780 | 3.780 | 29,812,304 |
| 2025-05-29 | 3.860 | 3.950 | 3.840 | 3.890 | 3.890 | 26,187,567 |
| 2025-05-28 | 3.850 | 4.000 | 3.840 | 3.870 | 3.870 | 25,413,124 |
| 2025-05-27 | 3.900 | 3.910 | 3.830 | 3.860 | 3.860 | 27,248,735 |
| 2025-05-26 | 3.960 | 3.970 | 3.850 | 3.900 | 3.900 | 45,855,124 |
| 2025-05-23 | 4.060 | 4.070 | 3.960 | 3.960 | 3.960 | 37,561,071 |
| 2025-05-22 | 4.300 | 4.380 | 4.010 | 4.060 | 4.060 | 92,604,950 |
| 2025-05-21 | 4.090 | 4.220 | 4.060 | 4.210 | 4.210 | 65,678,496 |
| 2025-05-20 | 4.070 | 4.180 | 4.040 | 4.080 | 4.080 | 46,141,336 |
| 2025-05-19 | 4.070 | 4.080 | 3.950 | 4.040 | 4.040 | 30,101,056 |
| 2025-05-16 | 4.010 | 4.070 | 3.990 | 4.050 | 4.050 | 29,580,624 |
| 2025-05-15 | 4.140 | 4.140 | 3.990 | 4.020 | 4.020 | 43,806,828 |
| 2025-05-14 | 3.920 | 4.130 | 3.860 | 4.070 | 4.070 | 67,369,100 |
| 2025-05-13 | 4.070 | 4.080 | 3.850 | 3.910 | 3.910 | 61,859,713 |
| 2025-05-12 | 4.100 | 4.160 | 4.000 | 4.030 | 4.030 | 40,948,564 |
| 2025-05-09 | 4.080 | 4.110 | 4.020 | 4.090 | 4.090 | 35,868,288 |
| 2025-05-08 | 3.990 | 4.090 | 3.970 | 4.050 | 4.050 | 45,497,472 |
| 2025-05-07 | 4.030 | 4.070 | 3.860 | 4.020 | 4.020 | 66,506,953 |
| 2025-05-06 | 4.010 | 4.060 | 3.930 | 3.990 | 3.990 | 31,704,518 |
| 2025-04-30 | 3.960 | 4.100 | 3.900 | 3.990 | 3.990 | 52,551,759 |
| 2025-04-29 | 3.850 | 3.980 | 3.820 | 3.970 | 3.970 | 38,551,928 |
| 2025-04-28 | 3.900 | 3.950 | 3.800 | 3.850 | 3.850 | 44,523,376 |
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.