Shantou Dongfeng Printing Co Ltd historical data
| 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 |
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.