Shantou Dongfeng Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.850	4.980	4.750	4.870	4.870	51,074,586
2025-10-23	4.940	4.990	4.690	4.810	4.810	59,852,772
2025-10-22	5.000	5.090	4.850	4.940	4.940	114,132,437
2025-10-21	4.500	4.820	4.480	4.820	4.820	44,750,256
2025-10-20	4.420	4.510	4.360	4.380	4.380	21,461,217
2025-10-17	4.550	4.560	4.380	4.400	4.400	29,744,060
2025-10-16	4.740	4.750	4.520	4.550	4.550	34,053,603
2025-10-15	4.810	4.870	4.710	4.760	4.760	23,493,701
2025-10-14	4.920	4.990	4.790	4.820	4.820	44,053,179
2025-10-13	4.670	4.850	4.650	4.830	4.830	45,521,891
2025-10-10	4.540	4.890	4.490	4.830	4.830	79,736,023
2025-10-09	4.430	4.580	4.390	4.540	4.540	33,818,791
2025-09-30	4.410	4.470	4.370	4.380	4.380	21,664,295
2025-09-29	4.430	4.460	4.250	4.430	4.430	33,887,596
2025-09-26	4.480	4.540	4.420	4.440	4.440	23,016,172
2025-09-25	4.610	4.650	4.490	4.490	4.490	21,173,819
2025-09-24	4.500	4.620	4.440	4.600	4.600	22,211,059
2025-09-23	4.730	4.730	4.460	4.520	4.520	39,856,584
2025-09-22	4.680	4.750	4.600	4.730	4.730	31,325,719
2025-09-19	4.650	4.720	4.560	4.680	4.680	35,058,325
2025-09-18	4.750	4.820	4.600	4.620	4.620	48,352,461
2025-09-17	4.750	4.880	4.710	4.770	4.770	34,658,251
2025-09-16	4.690	4.730	4.630	4.730	4.730	24,700,621
2025-09-15	4.830	4.950	4.690	4.700	4.700	43,497,060
2025-09-12	4.730	4.830	4.690	4.820	4.820	42,906,058
2025-09-11	4.750	4.790	4.690	4.780	4.780	27,012,408
2025-09-10	4.730	4.810	4.690	4.750	4.750	25,171,160
2025-09-09	4.800	4.840	4.720	4.770	4.770	33,497,646
2025-09-08	4.760	4.850	4.710	4.810	4.810	40,312,020
2025-09-05	4.510	4.800	4.510	4.780	4.780	51,125,567
2025-09-04	4.460	4.620	4.460	4.510	4.510	39,118,592
2025-09-03	4.610	4.610	4.440	4.460	4.460	36,006,132
2025-09-02	4.740	4.740	4.580	4.610	4.610	33,363,252
2025-09-01	4.650	4.760	4.630	4.720	4.720	36,905,530
2025-08-29	4.690	4.700	4.580	4.660	4.660	35,710,730
2025-08-28	4.710	4.870	4.600	4.700	4.700	50,115,787
2025-08-27	4.860	4.890	4.710	4.710	4.710	46,876,471
2025-08-26	4.790	5.010	4.780	4.810	4.810	68,010,357
2025-08-25	4.830	4.920	4.710	4.770	4.770	74,851,681
2025-08-22	4.510	4.950	4.460	4.880	4.880	95,428,774
2025-08-21	4.750	4.800	4.450	4.520	4.520	60,558,525
2025-08-20	4.480	4.540	4.410	4.510	4.510	48,999,393
2025-08-19	4.590	4.650	4.480	4.500	4.500	45,841,293
2025-08-18	4.560	4.590	4.430	4.580	4.580	52,172,702
2025-08-15	4.520	4.590	4.510	4.570	4.570	49,897,602
2025-08-14	4.490	4.580	4.440	4.540	4.540	45,851,480
2025-08-13	4.490	4.510	4.410	4.480	4.480	42,378,016
2025-08-12	4.520	4.560	4.410	4.490	4.490	44,071,225
2025-08-11	4.300	4.570	4.270	4.500	4.500	77,063,638
2025-08-08	4.420	4.450	4.290	4.300	4.300	49,626,990
2025-08-07	4.380	4.460	4.360	4.410	4.410	42,280,505
2025-08-06	4.390	4.440	4.340	4.380	4.380	38,278,608
2025-08-05	4.350	4.470	4.340	4.390	4.390	51,593,244
2025-08-04	4.260	4.390	4.120	4.380	4.380	80,390,517
2025-08-01	4.160	4.340	4.150	4.240	4.240	69,260,168
2025-07-31	3.910	4.250	3.910	4.140	4.140	102,868,308
2025-07-30	3.920	4.010	3.890	3.930	3.930	33,055,988
2025-07-29	3.950	3.960	3.860	3.940	3.940	33,902,423
2025-07-28	3.880	3.960	3.860	3.950	3.950	33,446,284
2025-07-25	3.910	3.930	3.860	3.880	3.880	21,641,722

← NewerPage 5 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.