Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.610	4.680	4.520	4.540	4.540	39,250,370
2026-04-22	4.740	4.790	4.620	4.630	4.630	38,434,131
2026-04-21	4.710	4.750	4.620	4.750	4.750	38,348,634
2026-04-20	4.640	4.760	4.640	4.720	4.720	43,325,416
2026-04-17	4.620	4.780	4.580	4.680	4.680	38,901,552
2026-04-16	4.550	4.640	4.520	4.620	4.620	33,693,566
2026-04-15	4.680	4.700	4.500	4.550	4.550	34,685,407
2026-04-14	4.660	4.700	4.580	4.690	4.690	31,991,064
2026-04-13	4.630	4.780	4.620	4.640	4.640	39,790,821
2026-04-10	4.670	4.790	4.640	4.660	4.660	56,440,625
2026-04-09	4.530	4.740	4.530	4.640	4.640	63,103,300
2026-04-08	4.510	4.580	4.450	4.560	4.560	63,069,823
2026-04-07	4.280	4.610	4.280	4.450	4.450	93,489,754
2026-04-03	4.700	4.840	4.280	4.280	4.280	139,327,230
2026-04-02	4.600	5.010	4.550	4.760	4.760	187,438,263
2026-04-01	4.220	4.550	4.130	4.550	4.550	78,513,648
2026-03-31	4.250	4.300	4.120	4.140	4.140	29,902,011
2026-03-30	4.200	4.250	4.150	4.230	4.230	36,407,960
2026-03-27	4.330	4.400	4.230	4.270	4.270	69,290,221
2026-03-26	4.040	4.410	4.040	4.410	4.410	34,294,116
2026-03-25	4.010	4.060	3.950	4.010	4.010	25,055,973
2026-03-24	3.930	3.990	3.860	3.990	3.990	32,238,623
2026-03-23	4.080	4.080	3.760	3.800	3.800	53,977,878
2026-03-20	4.320	4.360	4.170	4.180	4.180	28,028,542
2026-03-19	4.530	4.540	4.290	4.320	4.320	41,746,840
2026-03-18	4.530	4.600	4.490	4.570	4.570	23,414,998
2026-03-17	4.640	4.690	4.510	4.530	4.530	26,813,001
2026-03-16	4.600	4.720	4.580	4.640	4.640	34,218,777
2026-03-13	4.630	4.700	4.560	4.610	4.610	29,270,595
2026-03-12	4.730	4.730	4.620	4.630	4.630	26,691,800
2026-03-11	4.720	4.780	4.600	4.730	4.730	43,108,996
2026-03-10	4.680	4.830	4.680	4.700	4.700	43,285,917
2026-03-09	4.530	4.650	4.480	4.630	4.630	33,342,260
2026-03-06	4.540	4.740	4.530	4.560	4.560	24,352,531
2026-03-05	4.540	4.580	4.490	4.540	4.540	28,646,454
2026-03-04	4.460	4.540	4.440	4.460	4.460	29,784,941
2026-03-03	4.680	4.790	4.490	4.500	4.500	43,155,353
2026-03-02	4.670	4.750	4.600	4.710	4.710	40,214,361
2026-02-27	4.860	4.860	4.720	4.750	4.750	35,924,142
2026-02-26	4.900	4.940	4.800	4.860	4.860	33,732,076
2026-02-25	4.750	4.940	4.740	4.910	4.910	52,022,649
2026-02-24	4.830	4.850	4.720	4.770	4.770	37,924,523
2026-02-13	4.790	4.880	4.750	4.770	4.770	54,622,811
2026-02-12	4.750	4.830	4.650	4.780	4.780	60,309,776
2026-02-11	4.670	4.840	4.650	4.670	4.670	70,313,022
2026-02-10	4.510	4.830	4.450	4.680	4.680	112,208,108
2026-02-09	4.180	4.570	4.120	4.570	4.570	112,512,907
2026-02-06	4.100	4.200	4.090	4.150	4.150	22,609,821
2026-02-05	4.080	4.140	4.050	4.100	4.100	15,085,197
2026-02-04	4.060	4.110	4.040	4.080	4.080	16,065,765
2026-02-03	4.120	4.150	4.030	4.090	4.090	23,870,781
2026-02-02	4.170	4.250	4.110	4.110	4.110	24,854,843
2026-01-30	4.080	4.190	4.070	4.170	4.170	24,433,057
2026-01-29	4.130	4.160	4.080	4.090	4.090	17,660,621
2026-01-28	4.170	4.200	4.130	4.140	4.140	19,388,001
2026-01-27	4.240	4.280	4.120	4.150	4.150	28,531,892
2026-01-26	4.400	4.410	4.230	4.240	4.240	29,870,381
2026-01-23	4.270	4.380	4.250	4.380	4.380	27,155,985
2026-01-22	4.270	4.290	4.240	4.290	4.290	17,896,844
2026-01-21	4.280	4.300	4.210	4.280	4.280	14,003,767

← NewerPage 3 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.