Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.480	3.550	3.340	3.360	3.360	51,481,252
2024-10-28	3.230	3.490	3.230	3.470	3.470	47,959,361
2024-10-25	3.110	3.260	3.100	3.240	3.240	34,475,164
2024-10-24	3.190	3.220	3.090	3.130	3.130	33,446,012
2024-10-23	3.010	3.230	2.970	3.190	3.190	64,009,277
2024-10-22	2.820	3.020	2.790	3.000	3.000	56,622,464
2024-10-21	2.780	2.860	2.770	2.820	2.820	30,578,025
2024-10-18	2.700	2.900	2.660	2.770	2.770	42,199,873
2024-10-17	2.780	2.820	2.680	2.690	2.690	25,519,956
2024-10-16	2.720	2.810	2.710	2.760	2.760	21,454,020
2024-10-15	2.830	2.870	2.750	2.750	2.750	30,226,136
2024-10-14	2.720	2.850	2.700	2.840	2.840	31,967,277
2024-10-11	2.820	2.840	2.680	2.730	2.730	29,995,340
2024-10-10	2.850	2.920	2.750	2.820	2.820	37,045,636
2024-10-09	3.100	3.100	2.820	2.820	2.820	57,443,120
2024-10-08	3.380	3.380	2.980	3.130	3.130	93,862,863
2024-09-30	2.930	3.080	2.830	3.080	3.080	77,886,067
2024-09-27	2.690	2.890	2.670	2.800	2.800	36,114,612
2024-09-26	2.570	2.670	2.520	2.670	2.670	43,706,260
2024-09-25	2.540	2.670	2.540	2.560	2.560	52,497,265
2024-09-24	2.360	2.540	2.360	2.520	2.520	54,527,470
2024-09-23	2.340	2.390	2.300	2.360	2.360	29,197,204
2024-09-20	2.390	2.410	2.310	2.330	2.330	29,621,460
2024-09-19	2.320	2.470	2.290	2.400	2.400	42,453,708
2024-09-18	2.340	2.370	2.260	2.300	2.300	28,335,560
2024-09-13	2.460	2.470	2.340	2.350	2.350	46,800,280
2024-09-12	2.510	2.560	2.460	2.460	2.460	46,647,300
2024-09-11	2.540	2.610	2.490	2.570	2.570	54,940,820
2024-09-10	2.680	2.720	2.470	2.550	2.550	63,026,529
2024-09-09	2.580	2.730	2.550	2.670	2.670	82,470,586
2024-09-06	2.820	2.930	2.730	2.730	2.730	115,652,171
2024-09-05	2.820	3.030	2.700	3.030	3.030	167,132,089
2024-09-04	2.600	2.750	2.500	2.750	2.750	73,786,385
2024-09-03	2.280	2.500	2.280	2.500	2.500	16,426,844
2024-09-02	2.310	2.320	2.260	2.270	2.270	15,337,399
2024-08-30	2.250	2.360	2.230	2.310	2.310	16,965,228
2024-08-29	2.200	2.270	2.170	2.260	2.260	16,765,784
2024-08-28	2.200	2.280	2.180	2.210	2.210	21,356,821
2024-08-27	2.280	2.280	2.200	2.200	2.200	13,845,748
2024-08-26	2.250	2.320	2.230	2.270	2.270	20,974,728
2024-08-23	2.290	2.310	2.230	2.240	2.240	14,378,600
2024-08-22	2.300	2.350	2.270	2.280	2.280	12,999,064
2024-08-21	2.310	2.340	2.280	2.310	2.310	12,481,500
2024-08-20	2.380	2.430	2.300	2.310	2.310	20,070,854
2024-08-19	2.340	2.420	2.330	2.390	2.390	23,582,901
2024-08-16	2.480	2.500	2.280	2.360	2.360	39,678,993
2024-08-15	2.530	2.570	2.460	2.490	2.490	31,307,819
2024-08-14	2.660	2.680	2.520	2.540	2.540	21,762,474
2024-08-13	2.650	2.690	2.620	2.660	2.660	6,967,340
2024-08-12	2.680	2.690	2.640	2.660	2.660	8,333,128
2024-08-09	2.730	2.740	2.670	2.680	2.680	7,607,221
2024-08-08	2.680	2.740	2.670	2.720	2.720	10,421,917
2024-08-07	2.680	2.710	2.660	2.700	2.700	9,050,064
2024-08-06	2.710	2.720	2.650	2.690	2.690	11,466,417
2024-08-05	2.650	2.770	2.640	2.690	2.690	17,576,344
2024-08-02	2.690	2.740	2.670	2.670	2.670	10,831,958
2024-08-01	2.740	2.780	2.670	2.700	2.700	15,216,802
2024-07-31	2.590	2.770	2.590	2.750	2.750	20,004,424
2024-07-30	2.540	2.590	2.540	2.590	2.590	11,215,772
2024-07-29	2.560	2.590	2.530	2.560	2.560	13,459,657

← NewerPage 9 of 21 · 1,218 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.