Shenzhen - Delayed Quote
CNY
Beijing Shengtong Printing Co., Ltd (002599.SZ)
5.36
-0.15
(-2.72%)
At close: October 30 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.48
5.45
5.15
5.31
5.31
9,512,300
Oct 30, 2026
5.48
5.84
5.35
5.36
5.36
27,606,060
Oct 29, 2026
5.65
5.73
5.49
5.51
5.51
17,077,100
Oct 28, 2026
5.48
5.66
5.38
5.64
5.64
24,062,411
Oct 27, 2026
5.82
5.85
5.47
5.47
5.47
50,702,150
Oct 26, 2026
5.66
6.19
5.62
5.92
5.92
50,426,709
Oct 23, 2026
5.44
5.63
5.21
5.63
5.63
13,532,499
Oct 22, 2026
5.52
5.56
5.44
5.48
5.48
6,379,315
Oct 21, 2026
5.55
5.62
5.49
5.51
5.51
5,131,236
Oct 20, 2026
5.45
5.57
5.45
5.54
5.54
5,263,619
Oct 19, 2026
5.45
5.54
5.35
5.49
5.49
6,135,534
Oct 16, 2026
5.54
5.64
5.45
5.49
5.49
6,946,900
Oct 15, 2026
5.50
5.63
5.48
5.49
5.49
7,734,100
Oct 14, 2026
5.64
5.68
5.58
5.59
5.59
5,221,520
Oct 13, 2026
5.56
5.70
5.48
5.66
5.66
7,772,600
Oct 12, 2026
5.56
5.68
5.51
5.61
5.61
6,977,600
Oct 9, 2026
5.46
5.59
5.36
5.58
5.58
7,899,064
Oct 8, 2026
5.50
5.56
5.41
5.47
5.47
4,405,200
Sep 30, 2026
5.57
5.60
5.48
5.50
5.50
4,577,372
Sep 29, 2026
5.46
5.60
5.46
5.57
5.57
6,360,306
Sep 28, 2026
5.58
5.62
5.46
5.51
5.51
4,621,490
Sep 24, 2026
5.62
5.65
5.54
5.58
5.58
7,461,200
Sep 23, 2026
5.60
5.66
5.44
5.64
5.64
12,120,700
Sep 22, 2026
5.54
5.67
5.51
5.59
5.59
8,237,900
Sep 21, 2026
5.49
5.55
5.47
5.53
5.53
4,920,900
Sep 18, 2026
5.52
5.59
5.45
5.49
5.49
6,313,100
Sep 17, 2026
5.48
5.55
5.42
5.51
5.51
4,845,500
Sep 16, 2026
5.44
5.51
5.39
5.49
5.49
4,480,704
Sep 15, 2026
5.59
5.59
5.45
5.46
5.46
6,158,800
Sep 14, 2026
5.57
5.62
5.51
5.57
5.57
7,739,500
Sep 11, 2026
5.75
5.75
5.57
5.61
5.61
8,210,960
Sep 10, 2026
5.88
5.88
5.73
5.76
5.76
6,991,000
Sep 9, 2026
5.90
5.94
5.81
5.84
5.84
8,192,800
Sep 8, 2026
5.82
5.98
5.81
5.95
5.95
7,169,100
Sep 7, 2026
5.81
5.91
5.79
5.84
5.84
6,254,500
Sep 4, 2026
5.84
5.97
5.79
5.83
5.83
7,132,960
Sep 3, 2026
5.98
6.03
5.83
5.84
5.84
6,577,300
Sep 2, 2026
5.95
6.04
5.88
5.97
5.97
9,342,260
Sep 1, 2026
5.96
6.06
5.92
6.01
6.01
14,502,760
Aug 31, 2026
5.95
5.95
5.69
5.85
5.85
15,217,452
Aug 28, 2026
5.89
5.96
5.87
5.95
5.95
4,573,300
Aug 27, 2026
5.91
5.95
5.86
5.91
5.91
5,306,300
Aug 26, 2026
5.96
6.02
5.88
5.96
5.96
4,802,800
Aug 25, 2026
5.71
5.96
5.70
5.93
5.93
7,685,580
Aug 24, 2026
5.78
5.83
5.67
5.75
5.75
6,426,319
Aug 21, 2026
5.83
5.86
5.75
5.78
5.78
5,605,319
Aug 20, 2026
5.84
5.90
5.79
5.87
5.87
6,374,100
Aug 19, 2026
5.97
6.00
5.77
5.78
5.78
8,050,862
Aug 18, 2026
6.04
6.04
5.95
6.03
6.03
6,481,500
Aug 17, 2026
6.00
6.08
5.93
6.04
6.04
6,874,960
Aug 14, 2026
6.09
6.11
5.96
6.03
6.03
9,668,600
Aug 13, 2026
6.24
6.30
6.07
6.08
6.08
10,355,800
Aug 12, 2026
6.16
6.27
6.12
6.23
6.23
8,808,200
Aug 11, 2026
6.22
6.23
6.09
6.13
6.13
8,714,000
Aug 10, 2026
6.18
6.23
6.06
6.22
6.22
9,356,200
Aug 7, 2026
6.26
6.27
6.02
6.13
6.13
13,439,700
Aug 6, 2026
6.30
6.37
6.18
6.27
6.27
10,672,384
Aug 5, 2026
6.28
6.41
6.24
6.35
6.35
14,594,470
Aug 4, 2026
6.21
6.42
6.20
6.29
6.29
17,037,030
Aug 3, 2026
6.18
6.24
6.11
6.24
6.24
10,901,760
Jul 31, 2026
5.96
6.19
5.90
6.15
6.15
17,456,230
Jul 30, 2026
6.00
6.10
5.85
5.88
5.88
10,550,610
Jul 29, 2026
5.97
6.10
5.94
5.99
5.99
11,696,710
Jul 28, 2026
5.91
5.99
5.91
5.97
5.97
8,007,700
Jul 27, 2026
5.82
5.99
5.77
5.90
5.90
9,935,300
Jul 24, 2026
5.91
5.99
5.87
5.87
5.87
8,097,400
Jul 23, 2026
5.83
6.02
5.79
6.00
6.00
13,914,700
Jul 22, 2026
5.85
6.02
5.80
5.82
5.82
15,596,335
Jul 21, 2026
6.02
6.16
5.69
5.96
5.96
32,219,956
Jul 20, 2026
5.82
6.11
5.82
6.07
6.07
25,715,429
Jul 17, 2026
5.73
5.98
5.64
5.88
5.88
26,476,000
Jul 16, 2026
5.62
5.87
5.50
5.77
5.77
20,076,490
Jul 15, 2026
5.23
5.66
5.22
5.61
5.61
21,417,060
Jul 14, 2026
5.04
5.28
5.04
5.26
5.26
13,356,400
Jul 13, 2026
5.35
5.35
5.09
5.11
5.11
10,326,400
Jul 10, 2026
5.20
5.42
5.15
5.30
5.30
11,084,100
Jul 9, 2026
5.27
5.32
5.12
5.23
5.23
8,449,864
Jul 8, 2026
5.32
5.35
5.20
5.27
5.27
8,786,900
Jul 7, 2026
5.43
5.56
5.30
5.33
5.33
10,614,000
Jul 6, 2026
5.56
5.68
5.43
5.49
5.49
17,407,800
Jul 3, 2026
5.29
5.65
5.29
5.58
5.58
23,243,092
Jul 2, 2026
5.23
5.39
5.21
5.25
5.25
10,750,828
Jul 1, 2026
5.11
5.31
5.08
5.24
5.24
13,786,404
Jun 30, 2026
5.10
5.12
4.96
5.10
5.10
11,222,580
Jun 29, 2026
5.01
5.06
4.84
5.01
5.01
11,715,280
Jun 26, 2026
5.16
5.18
4.98
5.01
5.01
11,579,400
Jun 25, 2026
5.40
5.42
5.16
5.19
5.19
11,367,474
Jun 24, 2026
5.53
5.55
5.30
5.34
5.34
10,275,440
Jun 23, 2026
5.49
5.65
5.46
5.55
5.55
9,235,800
Jun 22, 2026
5.55
5.56
5.34
5.53
5.53
12,063,090
Jun 18, 2026
5.58
5.63
5.44
5.54
5.54
7,953,290
Jun 17, 2026
5.75
5.78
5.56
5.60
5.60
11,647,300
Jun 16, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
5.76
5.85
5.66
5.81
5.81
10,187,110
Jun 15, 2026
5.86
5.99
5.78
5.80
5.79
8,515,200
Jun 12, 2026
5.87
5.93
5.75
5.88
5.87
8,570,700
Jun 11, 2026
5.95
5.95
5.70
5.81
5.80
9,221,868
Jun 10, 2026
6.10
6.16
5.92
5.98
5.97
9,158,600
Jun 9, 2026
6.18
6.27
6.10
6.17
6.16
7,800,500
Jun 8, 2026
6.01
6.33
6.00
6.17
6.16
11,138,464
Jun 5, 2026
6.11
6.42
6.01
6.23
6.22
11,984,100
Jun 4, 2026
6.16
6.22
6.00
6.11
6.10
9,252,820
Jun 3, 2026
6.35
6.35
6.16
6.19
6.18
10,744,400
Jun 2, 2026
6.47
6.55
6.28
6.39
6.38
12,235,400
Jun 1, 2026
6.23
6.50
6.22
6.44
6.43
13,510,800
May 29, 2026
6.40
6.45
6.23
6.24
6.23
10,254,004
May 28, 2026
6.50
6.58
6.31
6.45
6.44
10,437,800
May 27, 2026
6.75
6.75
6.50
6.54
6.53
12,231,384
May 26, 2026
6.73
6.90
6.68
6.78
6.77
16,617,484
May 25, 2026
6.81
6.81
6.54
6.60
6.59
13,217,400
May 22, 2026
6.77
6.85
6.64
6.80
6.79
11,728,700
May 21, 2026
6.83
6.96
6.80
6.84
6.83
11,800,200
May 20, 2026
6.97
6.99
6.81
6.82
6.81
11,914,922
May 19, 2026
6.78
7.26
6.76
7.04
7.03
18,015,055
May 18, 2026
6.89
6.89
6.76
6.78
6.77
9,867,080
May 15, 2026
6.81
6.98
6.78
6.91
6.90
11,770,600
May 14, 2026
7.08
7.12
6.84
6.84
6.83
14,587,660
May 13, 2026
7.04
7.11
6.90
7.07
7.06
18,771,243
May 12, 2026
7.26
7.28
7.02
7.05
7.04
25,477,298
May 11, 2026
7.60
7.72
7.30
7.32
7.31
46,222,090
May 8, 2026
6.87
7.25
6.84
7.24
7.23
25,381,426
May 7, 2026
6.88
6.89
6.81
6.86
6.85
9,099,810
May 6, 2026
6.90
6.95
6.81
6.85
6.84
10,441,510
Apr 30, 2026
6.81
6.89
6.76
6.85
6.84
7,715,000
Apr 29, 2026
6.72
6.96
6.71
6.85
6.84
11,138,600
Apr 28, 2026
6.88
6.93
6.68
6.71
6.70
10,895,900
Apr 27, 2026
6.93
6.98
6.69
6.97
6.96
11,724,400
Apr 24, 2026
6.85
6.97
6.75
6.93
6.92
8,466,300
Apr 23, 2026
6.96
7.00
6.87
6.89
6.88
8,342,200
Apr 22, 2026
6.96
7.02
6.92
6.99
6.98
6,361,200
Apr 21, 2026
7.11
7.17
6.95
6.99
6.98
10,909,666
Apr 20, 2026
7.01
7.15
6.97
7.15
7.14
9,982,470
Apr 17, 2026
7.07
7.10
6.94
7.01
7.00
10,033,859
Apr 16, 2026
7.02
7.13
6.99
7.10
7.09
8,369,280
Apr 15, 2026
7.12
7.14
6.98
7.00
6.99
6,702,200
Apr 14, 2026
7.16
7.17
7.03
7.11
7.10
7,232,312
Apr 13, 2026
7.10
7.16
7.07
7.09
7.08
8,234,500
Apr 10, 2026
7.08
7.31
7.06
7.16
7.15
11,774,000
Apr 9, 2026
7.20
7.22
7.01
7.02
7.01
9,298,500
Apr 8, 2026
7.07
7.26
7.03
7.26
7.25
9,460,330
Apr 7, 2026
6.83
6.96
6.83
6.92
6.91
5,469,700
Apr 3, 2026
7.02
7.05
6.84
6.84
6.83
7,177,600
Apr 2, 2026
7.13
7.15
6.96
7.00
6.99
6,252,059
Apr 1, 2026
7.20
7.22
7.08
7.13
7.12
5,703,291
Mar 31, 2026
7.18
7.25
7.07
7.08
7.07
5,847,600
Mar 30, 2026
7.02
7.21
7.00
7.20
7.19
7,265,800
Mar 27, 2026
7.00
7.14
6.95
7.12
7.11
6,170,700
Mar 26, 2026
7.13
7.22
7.00
7.03
7.02
7,715,000
Mar 25, 2026
7.09
7.14
7.02
7.14
7.13
7,619,650
Mar 24, 2026
6.93
7.00
6.73
6.99
6.98
12,284,050
Mar 23, 2026
7.05
7.18
6.64
6.72
6.71
15,828,300
Mar 20, 2026
7.35
7.36
7.03
7.04
7.03
10,943,160
Mar 19, 2026
7.40
7.45
7.28
7.30
7.29
8,199,500
Mar 18, 2026
7.40
7.48
7.32
7.48
7.47
7,426,440
Mar 17, 2026
7.53
7.56
7.33
7.34
7.33
7,451,400
Mar 16, 2026
7.44
7.50
7.39
7.50
7.49
7,435,600
Mar 13, 2026
7.45
7.54
7.38
7.40
7.39
9,045,500
Mar 12, 2026
7.64
7.65
7.49
7.51
7.50
9,178,680
Mar 11, 2026
7.77
7.80
7.64
7.65
7.64
8,296,683
Mar 10, 2026
7.74
7.84
7.70
7.77
7.76
9,513,250
Mar 9, 2026
7.55
7.68
7.46
7.68
7.67
11,084,200
Mar 6, 2026
7.57
7.68
7.52
7.67
7.66
10,537,510
Mar 5, 2026
7.50
7.75
7.49
7.62
7.61
14,366,300
Mar 4, 2026
7.38
7.51
7.27
7.36
7.35
13,140,855
Mar 3, 2026
7.83
7.89
7.44
7.45
7.44
20,003,100
Mar 2, 2026
8.19
8.20
7.83
7.84
7.83
29,254,600
Feb 27, 2026
8.16
8.39
8.13
8.34
8.33
17,125,500
Feb 26, 2026
8.28
8.30
8.17
8.21
8.20
15,152,900
Feb 25, 2026
8.32
8.42
8.25
8.28
8.27
15,597,294
Feb 24, 2026
8.62
8.66
8.29
8.31
8.30
23,969,339
Feb 13, 2026
8.33
8.64
8.33
8.43
8.42
18,389,734
Feb 12, 2026
8.42
8.45
8.24
8.32
8.31
15,902,700
Feb 11, 2026
8.41
8.50
8.36
8.43
8.42
23,051,441
Feb 10, 2026
8.25
8.58
8.15
8.49
8.48
38,851,088
Feb 9, 2026
8.04
8.20
8.01
8.19
8.18
16,366,400
Feb 6, 2026
7.84
8.01
7.80
7.93
7.92
10,448,034
Feb 5, 2026
7.92
8.03
7.89
7.90
7.89
12,124,700
Feb 4, 2026
7.99
8.02
7.88
7.94
7.93
10,869,100
Feb 3, 2026
7.98
8.03
7.90
8.01
8.00
9,976,470
Feb 2, 2026
7.99
8.07
7.88
7.88
7.87
13,976,931
Jan 30, 2026
8.09
8.14
7.97
8.00
7.99
16,149,673
Jan 29, 2026
8.10
8.32
7.99
8.12
8.11
14,237,201
Jan 28, 2026
8.24
8.32
8.11
8.14
8.13
13,291,265
Jan 27, 2026
8.22
8.34
8.05
8.31
8.30
18,491,240
Jan 26, 2026
8.82
8.82
8.16
8.30
8.29
30,308,405
Jan 23, 2026
8.66
8.77
8.59
8.74
8.72
19,092,500
Jan 22, 2026
8.69
8.74
8.56
8.65
8.64
14,784,213
Jan 21, 2026
8.54
8.72
8.53
8.68
8.67
15,543,400
Jan 20, 2026
8.75
8.83
8.56
8.62
8.61
16,723,500
Jan 19, 2026
8.70
8.82
8.60
8.75
8.73
17,214,700
Jan 16, 2026
8.84
8.87
8.49
8.72
8.70
26,554,550
Jan 15, 2026
9.00
9.14
8.79
8.88
8.86
35,352,857
Jan 14, 2026
8.94
9.35
8.91
9.16
9.14
59,924,854
Jan 13, 2026
9.00
9.75
8.85
9.08
9.06
76,639,506
Jan 12, 2026
8.70
8.90
8.70
8.88
8.86
33,103,710
Jan 9, 2026
8.45
8.70
8.44
8.70
8.68
33,205,800
Jan 8, 2026
8.28
8.65
8.20
8.52
8.51
32,120,430
Jan 7, 2026
8.36
8.56
8.22
8.25
8.24
20,768,569
Jan 6, 2026
8.50
8.54
8.35
8.36
8.35
23,055,282
Jan 5, 2026
8.36
8.53
8.31
8.50
8.49
35,223,287
Dec 31, 2025
8.70
8.96
8.53
8.54
8.53
48,436,930
Dec 30, 2025
8.44
8.97
8.35
8.59
8.58
61,459,729
Dec 29, 2025
8.18
8.34
8.10
8.31
8.30
16,315,733
Dec 26, 2025
8.15
8.44
8.12
8.23
8.22
21,666,468
Dec 25, 2025
8.08
8.22
7.97
8.15
8.14
23,980,285
Dec 24, 2025
7.82
7.94
7.75
7.91
7.90
6,280,200
Dec 23, 2025
7.91
7.91
7.78
7.81
7.80
6,671,200
Dec 22, 2025
7.97
8.05
7.89
7.90
7.89
8,009,970
Dec 19, 2025
7.75
7.94
7.75
7.89
7.88
6,968,587
Dec 18, 2025
7.64
7.85
7.61
7.77
7.76
7,648,200
Dec 17, 2025
7.65
7.69
7.48
7.69
7.68
9,242,170
Dec 16, 2025
7.81
7.82
7.65
7.66
7.65
8,643,211
Dec 15, 2025
7.85
7.89
7.70
7.83
7.82
7,846,400
Dec 12, 2025
7.90
7.94
7.75
7.85
7.84
9,950,770
Dec 11, 2025
8.24
8.28
7.90
7.91
7.90
18,983,500
Dec 10, 2025
8.19
8.42
8.10
8.25
8.24
16,865,300
Dec 9, 2025
8.19
8.32
8.15
8.19
8.18
7,342,820
Dec 8, 2025
8.19
8.28
8.18
8.20
8.19
6,677,700
Dec 5, 2025
8.09
8.19
8.00
8.18
8.17
7,619,787
Dec 4, 2025
8.14
8.25
7.96
8.07
8.06
9,910,203
Dec 3, 2025
8.28
8.35
8.07
8.11
8.10
10,052,500
Dec 2, 2025
8.32
8.37
8.26
8.31
8.30
10,748,100
Dec 1, 2025
8.34
8.63
8.27
8.37
8.36
16,585,200
Nov 28, 2025
8.17
8.35
8.11
8.29
8.28
10,782,500
Nov 27, 2025
8.16
8.26
8.13
8.15
8.14
6,926,000
Nov 26, 2025
8.30
8.37
8.13
8.16
8.15
11,015,300
Nov 25, 2025
8.16
8.47
8.15
8.34
8.33
15,059,300
Nov 24, 2025
7.90
8.17
7.86
8.12
8.11
8,879,040
Nov 21, 2025
8.04
8.17
7.85
7.88
7.87
10,937,584
Nov 20, 2025
8.15
8.21
8.06
8.10
8.09
6,913,904
Nov 19, 2025
8.27
8.30
8.12
8.14
8.13
8,262,400
Nov 18, 2025
8.28
8.35
8.22
8.27
8.26
7,611,600
Nov 17, 2025
8.11
8.35
8.10
8.33
8.32
11,789,920
Nov 14, 2025
8.18
8.25
8.10
8.11
8.10
7,067,500
Nov 13, 2025
8.19
8.24
8.12
8.22
8.21
7,038,800
Nov 12, 2025
8.28
8.32
8.14
8.17
8.16
7,979,900
Nov 11, 2025
8.35
8.36
8.26
8.28
8.27
6,927,026
Nov 10, 2025
8.32
8.38
8.32
8.35
8.34
6,941,600
Nov 7, 2025
8.46
8.47
8.31
8.32
8.31
9,269,811
Nov 6, 2025
8.48
8.50
8.37
8.47
8.46
10,110,100
Nov 5, 2025
8.40
8.50
8.34
8.50
8.49
10,406,900
Nov 4, 2025
8.43
8.49
8.37
8.47
8.46
11,420,598
Nov 3, 2025
8.35
8.45
8.31
8.45
8.44
15,394,815
