Shantou Dongfeng Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.190 | 4.260 | 3.700 | 3.790 | 3.790 | 106,631,869 |
| 2025-01-21 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-01-20 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2025-01-17 | 3.860 | 3.900 | 3.770 | 3.870 | 3.870 | 17,433,460 |
| 2025-01-16 | 3.880 | 3.930 | 3.820 | 3.850 | 3.850 | 13,368,676 |
| 2025-01-15 | 3.920 | 3.940 | 3.830 | 3.860 | 3.860 | 13,319,388 |
| 2025-01-14 | 3.870 | 3.950 | 3.750 | 3.940 | 3.940 | 22,413,183 |
| 2025-01-13 | 3.600 | 3.900 | 3.600 | 3.840 | 3.840 | 33,877,862 |
| 2025-01-10 | 3.820 | 3.850 | 3.640 | 3.660 | 3.660 | 21,852,124 |
| 2025-01-09 | 3.590 | 3.820 | 3.590 | 3.800 | 3.800 | 25,730,610 |
| 2025-01-08 | 3.520 | 3.640 | 3.420 | 3.620 | 3.620 | 24,086,118 |
| 2025-01-07 | 3.540 | 3.580 | 3.490 | 3.510 | 3.510 | 18,405,144 |
| 2025-01-06 | 3.720 | 3.760 | 3.490 | 3.550 | 3.550 | 33,308,702 |
| 2025-01-03 | 3.940 | 3.950 | 3.700 | 3.720 | 3.720 | 27,131,567 |
| 2025-01-02 | 3.980 | 4.080 | 3.900 | 3.940 | 3.940 | 22,674,843 |
| 2024-12-31 | 4.100 | 4.120 | 3.970 | 3.980 | 3.980 | 18,175,364 |
| 2024-12-30 | 4.150 | 4.160 | 3.990 | 4.080 | 4.080 | 22,415,752 |
| 2024-12-27 | 4.200 | 4.240 | 4.130 | 4.160 | 4.160 | 26,063,479 |
| 2024-12-26 | 4.180 | 4.250 | 4.140 | 4.170 | 4.170 | 28,999,253 |
| 2024-12-25 | 4.020 | 4.190 | 3.930 | 4.180 | 4.180 | 38,466,829 |
| 2024-12-24 | 4.050 | 4.100 | 3.980 | 4.010 | 4.010 | 20,141,665 |
| 2024-12-23 | 4.240 | 4.280 | 3.970 | 4.030 | 4.030 | 39,307,452 |
| 2024-12-20 | 4.070 | 4.370 | 4.060 | 4.240 | 4.240 | 62,758,986 |
| 2024-12-19 | 3.980 | 4.200 | 3.930 | 4.080 | 4.080 | 37,981,956 |
| 2024-12-18 | 3.910 | 4.050 | 3.870 | 4.000 | 4.000 | 27,881,999 |
| 2024-12-17 | 4.020 | 4.020 | 3.870 | 3.910 | 3.910 | 26,198,006 |
| 2024-12-16 | 4.100 | 4.140 | 3.970 | 4.020 | 4.020 | 32,952,935 |
| 2024-12-13 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 23,646,444 |
| 2024-12-12 | 4.250 | 4.250 | 4.150 | 4.190 | 4.190 | 21,309,876 |
| 2024-12-11 | 4.110 | 4.290 | 4.090 | 4.260 | 4.260 | 37,735,906 |
| 2024-12-10 | 4.250 | 4.280 | 4.080 | 4.110 | 4.110 | 27,208,091 |
| 2024-12-09 | 4.170 | 4.250 | 4.080 | 4.160 | 4.160 | 37,713,576 |
| 2024-12-06 | 4.180 | 4.260 | 4.100 | 4.180 | 4.180 | 36,184,070 |
| 2024-12-05 | 4.000 | 4.270 | 3.960 | 4.200 | 4.200 | 49,676,487 |
| 2024-12-04 | 4.110 | 4.190 | 3.980 | 4.000 | 4.000 | 27,398,499 |
| 2024-12-03 | 4.200 | 4.210 | 4.080 | 4.160 | 4.160 | 27,572,057 |
| 2024-12-02 | 4.000 | 4.210 | 3.960 | 4.180 | 4.180 | 42,882,347 |
| 2024-11-29 | 3.980 | 4.090 | 3.890 | 3.980 | 3.980 | 39,315,700 |
| 2024-11-28 | 3.890 | 4.070 | 3.880 | 3.970 | 3.970 | 33,983,141 |
| 2024-11-27 | 3.840 | 3.900 | 3.670 | 3.900 | 3.900 | 27,854,282 |
| 2024-11-26 | 3.950 | 3.980 | 3.790 | 3.860 | 3.860 | 32,524,939 |
| 2024-11-25 | 3.920 | 4.000 | 3.840 | 3.970 | 3.970 | 37,674,727 |
| 2024-11-22 | 4.160 | 4.250 | 3.950 | 3.950 | 3.950 | 39,414,251 |
| 2024-11-21 | 4.170 | 4.230 | 4.120 | 4.180 | 4.180 | 33,163,854 |
| 2024-11-20 | 4.050 | 4.210 | 3.980 | 4.160 | 4.160 | 40,531,361 |
| 2024-11-19 | 4.010 | 4.090 | 3.920 | 4.060 | 4.060 | 35,180,199 |
| 2024-11-18 | 4.000 | 4.210 | 3.800 | 4.080 | 4.080 | 65,162,096 |
| 2024-11-15 | 3.830 | 4.040 | 3.820 | 3.960 | 3.960 | 47,909,918 |
| 2024-11-14 | 3.840 | 3.970 | 3.810 | 3.830 | 3.830 | 24,779,772 |
| 2024-11-13 | 3.910 | 4.030 | 3.820 | 3.840 | 3.840 | 33,210,192 |
| 2024-11-12 | 4.000 | 4.100 | 3.850 | 3.940 | 3.940 | 47,602,577 |
| 2024-11-11 | 3.800 | 4.040 | 3.770 | 3.980 | 3.980 | 53,122,684 |
| 2024-11-08 | 3.790 | 3.960 | 3.720 | 3.790 | 3.790 | 48,972,632 |
| 2024-11-07 | 3.730 | 3.800 | 3.660 | 3.780 | 3.780 | 28,395,278 |
| 2024-11-06 | 3.620 | 3.850 | 3.580 | 3.770 | 3.770 | 49,862,909 |
| 2024-11-05 | 3.480 | 3.690 | 3.470 | 3.610 | 3.610 | 43,064,771 |
| 2024-11-04 | 3.320 | 3.540 | 3.240 | 3.500 | 3.500 | 34,160,480 |
| 2024-11-01 | 3.560 | 3.560 | 3.270 | 3.280 | 3.280 | 37,581,339 |
| 2024-10-31 | 3.400 | 3.610 | 3.380 | 3.570 | 3.570 | 40,060,447 |
| 2024-10-30 | 3.350 | 3.550 | 3.320 | 3.410 | 3.410 | 37,719,691 |
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.