Beijing Shengtong Printing Co., Ltd (002599.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5.0100 | 5.0800 | 4.9900 | 5.0000 | 5.0000 | 8,345,200 |
| 27 June 2024 | 5.0100 | 5.1100 | 4.9900 | 5.0000 | 5.0000 | 8,587,230 |
| 26 June 2024 | 4.8500 | 5.0300 | 4.8000 | 5.0300 | 5.0300 | 9,261,774 |
| 25 June 2024 | 4.8800 | 5.0100 | 4.8300 | 4.8800 | 4.8800 | 8,344,900 |
| 24 June 2024 | 5.0900 | 5.0900 | 4.8500 | 4.8700 | 4.8700 | 10,865,552 |
| 21 June 2024 | 5.1900 | 5.2400 | 5.0600 | 5.0900 | 5.0900 | 8,893,200 |
| 20 June 2024 | 5.3300 | 5.3700 | 5.1600 | 5.2200 | 5.2200 | 10,264,100 |
| 19 June 2024 | 5.4000 | 5.4300 | 5.3300 | 5.3600 | 5.3600 | 8,692,200 |
| 18 June 2024 | 5.2600 | 5.4500 | 5.2100 | 5.4200 | 5.4200 | 14,122,520 |
| 17 June 2024 | 5.3100 | 5.3800 | 5.2600 | 5.2800 | 5.2800 | 12,972,852 |
| 14 June 2024 | 5.3900 | 5.5600 | 5.2700 | 5.4200 | 5.4200 | 18,929,556 |
| 13 June 2024 | 5.3300 | 5.3700 | 5.2300 | 5.2600 | 5.2600 | 9,336,500 |
| 12 June 2024 | 5.2200 | 5.3900 | 5.1900 | 5.3200 | 5.3200 | 13,343,334 |
| 11 June 2024 | 5.1500 | 5.2700 | 4.9700 | 5.2500 | 5.2500 | 10,982,034 |
| 07 June 2024 | 5.2500 | 5.2500 | 5.0800 | 5.1700 | 5.1700 | 11,183,600 |
| 06 June 2024 | 5.4300 | 5.5200 | 5.1100 | 5.1500 | 5.1500 | 27,172,430 |
| 05 June 2024 | 5.4200 | 5.8800 | 5.3500 | 5.5400 | 5.5400 | 30,184,630 |
| 04 June 2024 | 5.4800 | 5.4900 | 5.2800 | 5.4100 | 5.4100 | 15,870,000 |
| 03 June 2024 | 5.4300 | 5.5800 | 5.3700 | 5.5400 | 5.5400 | 17,300,800 |
| 31 May 2024 | 5.5100 | 5.5700 | 5.4100 | 5.4500 | 5.4500 | 19,782,270 |
| 31 May 2024 | 0.02 Dividend | |||||
| 30 May 2024 | 5.3700 | 5.7800 | 5.3000 | 5.6400 | 5.6200 | 24,569,500 |
| 29 May 2024 | 5.4400 | 5.4800 | 5.3600 | 5.3900 | 5.3709 | 9,969,770 |
| 28 May 2024 | 5.5800 | 5.5800 | 5.4200 | 5.4300 | 5.4107 | 10,950,910 |
| 27 May 2024 | 5.6000 | 5.6300 | 5.4600 | 5.6000 | 5.5801 | 11,309,250 |
| 24 May 2024 | 5.5600 | 5.6300 | 5.4900 | 5.5000 | 5.4805 | 11,715,300 |
| 23 May 2024 | 5.7900 | 5.8000 | 5.5500 | 5.5800 | 5.5602 | 21,409,303 |
| 22 May 2024 | 5.7700 | 6.0000 | 5.7600 | 5.8200 | 5.7994 | 19,009,904 |
| 21 May 2024 | 5.8800 | 5.8900 | 5.7400 | 5.7600 | 5.7396 | 15,791,960 |
| 20 May 2024 | 5.7500 | 5.9800 | 5.7100 | 5.9100 | 5.8890 | 29,803,703 |
| 17 May 2024 | 5.7900 | 5.8500 | 5.6900 | 5.7800 | 5.7595 | 26,212,161 |
| 16 May 2024 | 6.0000 | 6.0500 | 5.7500 | 5.8000 | 5.7794 | 41,778,497 |
| 15 May 2024 | 6.5300 | 6.5300 | 6.0700 | 6.1200 | 6.0983 | 72,848,591 |
| 14 May 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0285 | 9,081,799 |
| 13 May 2024 | 5.5000 | 5.5900 | 5.3000 | 5.5000 | 5.4805 | 13,890,200 |
| 10 May 2024 | 5.6700 | 5.7200 | 5.4800 | 5.5000 | 5.4805 | 11,872,800 |
| 09 May 2024 | 5.6500 | 5.7400 | 5.6200 | 5.6700 | 5.6499 | 12,129,800 |
| 08 May 2024 | 5.8700 | 5.8700 | 5.6400 | 5.6600 | 5.6399 | 15,371,930 |
| 07 May 2024 | 5.8700 | 5.9300 | 5.8300 | 5.8800 | 5.8591 | 14,795,068 |
| 06 May 2024 | 5.9900 | 6.0400 | 5.8200 | 5.8500 | 5.8293 | 17,549,300 |
| 30 Apr 2024 | 5.9600 | 6.0300 | 5.7800 | 5.8600 | 5.8392 | 18,568,800 |
| 29 Apr 2024 | 5.8100 | 6.0900 | 5.8100 | 5.9700 | 5.9488 | 27,244,600 |
| 26 Apr 2024 | 5.4400 | 5.6500 | 5.4100 | 5.6300 | 5.6100 | 18,076,875 |
| 25 Apr 2024 | 5.6500 | 5.6500 | 5.4400 | 5.4600 | 5.4406 | 16,282,680 |
| 24 Apr 2024 | 5.3900 | 5.6100 | 5.3500 | 5.6000 | 5.5801 | 17,732,600 |
| 23 Apr 2024 | 5.3000 | 5.5100 | 5.3000 | 5.3800 | 5.3609 | 15,560,066 |
| 22 Apr 2024 | 5.3700 | 5.4000 | 5.0900 | 5.2400 | 5.2214 | 14,797,600 |
| 19 Apr 2024 | 5.5600 | 5.5700 | 5.3600 | 5.3700 | 5.3510 | 13,070,803 |
| 18 Apr 2024 | 5.4500 | 5.7000 | 5.3500 | 5.5500 | 5.5303 | 20,645,000 |
| 17 Apr 2024 | 4.9900 | 5.4800 | 4.9600 | 5.4600 | 5.4406 | 23,042,600 |
| 16 Apr 2024 | 5.6000 | 5.6000 | 5.0400 | 5.0400 | 5.0221 | 22,135,800 |
| 15 Apr 2024 | 5.9200 | 6.0000 | 5.4900 | 5.6000 | 5.5801 | 19,312,853 |
| 12 Apr 2024 | 5.9600 | 6.1300 | 5.8900 | 6.0100 | 5.9887 | 17,561,769 |
| 11 Apr 2024 | 5.9000 | 6.2500 | 5.8200 | 5.9900 | 5.9688 | 17,870,720 |
| 10 Apr 2024 | 6.2000 | 6.2000 | 5.8200 | 5.9200 | 5.8990 | 17,424,200 |
| 09 Apr 2024 | 6.3000 | 6.3900 | 6.1300 | 6.2100 | 6.1880 | 15,368,268 |
| 08 Apr 2024 | 6.4600 | 6.4600 | 6.2600 | 6.2700 | 6.2478 | 13,854,300 |
| 03 Apr 2024 | 6.6700 | 6.6700 | 6.4600 | 6.4800 | 6.4570 | 14,276,200 |
| 02 Apr 2024 | 6.7600 | 6.8100 | 6.5900 | 6.6700 | 6.6463 | 17,953,663 |
| 01 Apr 2024 | 6.7200 | 6.8600 | 6.6700 | 6.7700 | 6.7460 | 24,501,800 |
| 29 Mar 2024 | 6.8000 | 6.9600 | 6.5400 | 6.7200 | 6.6962 | 28,787,000 |
| 28 Mar 2024 | 6.2700 | 6.8600 | 6.2700 | 6.8600 | 6.8357 | 18,279,460 |
| 27 Mar 2024 | 6.6600 | 6.7200 | 6.2000 | 6.2400 | 6.2179 | 26,980,784 |
| 26 Mar 2024 | 6.8500 | 6.9600 | 6.5600 | 6.7000 | 6.6762 | 33,551,650 |
| 25 Mar 2024 | 7.0800 | 7.4700 | 6.8700 | 6.9100 | 6.8855 | 49,059,153 |
| 22 Mar 2024 | 7.1600 | 7.4000 | 7.1600 | 7.1900 | 7.1645 | 43,596,944 |
| 21 Mar 2024 | 7.3300 | 7.3400 | 7.1100 | 7.1800 | 7.1545 | 23,783,969 |
| 20 Mar 2024 | 7.1000 | 7.2500 | 7.0700 | 7.1900 | 7.1645 | 26,038,374 |
| 19 Mar 2024 | 7.2800 | 7.3700 | 7.0800 | 7.1500 | 7.1246 | 41,304,946 |
| 18 Mar 2024 | 7.2000 | 7.4600 | 6.8300 | 7.3500 | 7.3239 | 56,365,816 |
| 15 Mar 2024 | 7.0900 | 7.4500 | 6.9500 | 7.4400 | 7.4136 | 41,322,885 |
| 14 Mar 2024 | 7.3300 | 7.6900 | 6.9600 | 7.2000 | 7.1745 | 48,845,172 |
| 13 Mar 2024 | 7.1600 | 7.7800 | 7.1200 | 7.4900 | 7.4634 | 70,216,244 |
| 12 Mar 2024 | 7.1000 | 7.8000 | 6.8000 | 7.3500 | 7.3239 | 100,043,899 |
| 11 Mar 2024 | 6.9000 | 7.1000 | 6.6600 | 7.1000 | 7.0748 | 58,670,754 |
| 08 Mar 2024 | 5.8400 | 6.4500 | 5.8000 | 6.4500 | 6.4271 | 52,261,749 |
| 07 Mar 2024 | 6.1400 | 6.2800 | 5.8200 | 5.8600 | 5.8392 | 32,326,600 |
| 06 Mar 2024 | 5.8100 | 6.1900 | 5.8100 | 6.1800 | 6.1581 | 36,929,236 |
| 05 Mar 2024 | 5.9600 | 6.2700 | 5.7700 | 5.9900 | 5.9688 | 42,032,129 |
| 04 Mar 2024 | 5.6400 | 5.9200 | 5.6300 | 5.8200 | 5.7994 | 25,869,200 |
| 01 Mar 2024 | 5.5400 | 5.6800 | 5.4800 | 5.6100 | 5.5901 | 18,557,445 |
| 29 Feb 2024 | 5.1000 | 5.5500 | 5.1000 | 5.5200 | 5.5004 | 23,848,445 |
| 28 Feb 2024 | 5.8500 | 5.9200 | 5.2200 | 5.2200 | 5.2015 | 37,281,008 |
| 27 Feb 2024 | 5.5300 | 5.8500 | 5.4600 | 5.8000 | 5.7794 | 25,547,020 |
| 26 Feb 2024 | 5.4700 | 5.6600 | 5.3600 | 5.5300 | 5.5104 | 24,278,730 |
| 23 Feb 2024 | 5.2000 | 5.4800 | 5.1900 | 5.4600 | 5.4406 | 21,844,812 |
| 22 Feb 2024 | 4.9500 | 5.2400 | 4.9500 | 5.1800 | 5.1616 | 21,137,340 |
| 21 Feb 2024 | 4.8500 | 5.2000 | 4.7900 | 4.9900 | 4.9723 | 26,722,543 |
| 20 Feb 2024 | 4.7200 | 4.9600 | 4.6400 | 4.9000 | 4.8826 | 22,994,839 |
| 19 Feb 2024 | 4.6600 | 4.8700 | 4.5800 | 4.7200 | 4.7033 | 21,705,088 |
| 08 Feb 2024 | 4.1000 | 4.4600 | 4.0100 | 4.4500 | 4.4342 | 19,988,900 |
| 07 Feb 2024 | 4.2900 | 4.3500 | 3.9800 | 4.0500 | 4.0356 | 20,325,600 |
| 06 Feb 2024 | 4.1000 | 4.4400 | 3.9000 | 4.2300 | 4.2150 | 24,542,810 |
| 05 Feb 2024 | 4.7700 | 4.7700 | 4.3300 | 4.3300 | 4.3146 | 17,685,691 |
| 02 Feb 2024 | 5.0100 | 5.1100 | 4.5000 | 4.8100 | 4.7929 | 16,873,708 |
| 01 Feb 2024 | 4.9700 | 5.0500 | 4.8000 | 4.9300 | 4.9125 | 14,282,120 |
| 31 Jan 2024 | 5.3200 | 5.4000 | 4.9600 | 4.9600 | 4.9424 | 15,885,700 |
| 30 Jan 2024 | 5.4900 | 5.5200 | 5.2700 | 5.2700 | 5.2513 | 10,699,208 |
| 29 Jan 2024 | 5.8400 | 5.8800 | 5.5000 | 5.5000 | 5.4805 | 14,883,500 |
| 26 Jan 2024 | 5.8700 | 5.9900 | 5.8100 | 5.8500 | 5.8293 | 15,464,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.