Shenzhen Jinjia Color Printing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.590 | 3.660 | 3.580 | 3.650 | 3.375 | 7,386,400 |
| 2024-07-25 | 3.550 | 3.620 | 3.530 | 3.590 | 3.319 | 7,306,100 |
| 2024-07-24 | 3.640 | 3.640 | 3.540 | 3.560 | 3.292 | 10,554,510 |
| 2024-07-23 | 3.670 | 3.740 | 3.620 | 3.620 | 3.347 | 10,953,611 |
| 2024-07-22 | 3.660 | 3.680 | 3.620 | 3.670 | 3.393 | 7,038,215 |
| 2024-07-19 | 3.630 | 3.690 | 3.600 | 3.670 | 3.393 | 7,549,100 |
| 2024-07-18 | 3.640 | 3.660 | 3.580 | 3.650 | 3.375 | 8,734,200 |
| 2024-07-17 | 3.650 | 3.680 | 3.630 | 3.660 | 3.384 | 9,945,400 |
| 2024-07-16 | 3.680 | 3.690 | 3.640 | 3.660 | 3.384 | 7,352,500 |
| 2024-07-15 | 3.750 | 3.750 | 3.670 | 3.680 | 3.403 | 8,268,400 |
| 2024-07-12 | 3.730 | 3.780 | 3.710 | 3.750 | 3.467 | 8,225,777 |
| 2024-07-11 | 3.610 | 3.750 | 3.600 | 3.740 | 3.458 | 14,585,501 |
| 2024-07-10 | 3.560 | 3.620 | 3.550 | 3.550 | 3.282 | 7,862,245 |
| 2024-07-09 | 3.550 | 3.620 | 3.480 | 3.590 | 3.319 | 12,971,400 |
| 2024-07-08 | 3.670 | 3.680 | 3.550 | 3.570 | 3.301 | 14,170,000 |
| 2024-07-05 | 3.660 | 3.700 | 3.610 | 3.690 | 3.412 | 9,485,800 |
| 2024-07-04 | 3.780 | 3.780 | 3.640 | 3.650 | 3.375 | 11,606,289 |
| 2024-07-03 | 3.730 | 3.800 | 3.710 | 3.780 | 3.495 | 10,625,500 |
| 2024-07-02 | 3.690 | 3.750 | 3.680 | 3.720 | 3.440 | 10,446,078 |
| 2024-07-01 | 3.620 | 3.710 | 3.600 | 3.700 | 3.421 | 15,015,400 |
| 2024-06-28 | 3.670 | 3.700 | 3.600 | 3.610 | 3.338 | 18,222,800 |
| 2024-06-27 | 3.730 | 3.770 | 3.650 | 3.660 | 3.384 | 15,474,700 |
| 2024-06-26 | 3.650 | 3.740 | 3.620 | 3.730 | 3.449 | 18,578,000 |
| 2024-06-25 | 3.720 | 3.760 | 3.630 | 3.660 | 3.384 | 19,641,000 |
| 2024-06-24 | 3.910 | 3.990 | 3.710 | 3.730 | 3.449 | 24,320,178 |
| 2024-06-21 | 3.870 | 3.920 | 3.860 | 3.870 | 3.578 | 7,325,400 |
| 2024-06-20 | 3.960 | 3.980 | 3.880 | 3.900 | 3.606 | 10,874,190 |
| 2024-06-19 | 3.990 | 4.030 | 3.950 | 3.970 | 3.671 | 7,824,900 |
| 2024-06-18 | 3.980 | 4.020 | 3.950 | 4.000 | 3.699 | 8,880,600 |
| 2024-06-17 | 3.950 | 4.030 | 3.940 | 3.980 | 3.680 | 13,112,698 |
| 2024-06-14 | 3.960 | 3.990 | 3.900 | 3.970 | 3.671 | 12,833,710 |
| 2024-06-13 | 3.990 | 4.020 | 3.950 | 3.950 | 3.652 | 10,690,613 |
| 2024-06-12 | 3.990 | 4.020 | 3.970 | 3.980 | 3.680 | 10,441,900 |
| 2024-06-11 | 4.030 | 4.030 | 3.930 | 3.990 | 3.689 | 14,447,789 |
| 2024-06-07 | 3.940 | 4.050 | 3.930 | 4.030 | 3.726 | 13,331,256 |
| 2024-06-06 | 4.070 | 4.110 | 3.880 | 3.910 | 3.615 | 21,624,837 |
| 2024-06-05 | 4.140 | 4.170 | 4.090 | 4.100 | 3.791 | 9,368,100 |
| 2024-06-04 | 4.190 | 4.190 | 4.120 | 4.160 | 3.846 | 10,944,900 |
| 2024-06-03 | 4.370 | 4.370 | 4.150 | 4.180 | 3.865 | 17,799,900 |
| 2024-05-31 | 4.370 | 4.410 | 4.370 | 4.380 | 4.050 | 7,126,300 |
| 2024-05-30 | 4.380 | 4.410 | 4.340 | 4.380 | 4.050 | 8,877,140 |
| 2024-05-29 | 4.350 | 4.420 | 4.340 | 4.380 | 4.050 | 8,242,193 |
| 2024-05-28 | 4.420 | 4.440 | 4.350 | 4.360 | 4.031 | 8,909,442 |
| 2024-05-27 | 4.420 | 4.450 | 4.350 | 4.430 | 4.096 | 11,470,604 |
| 2024-05-24 | 4.470 | 4.510 | 4.400 | 4.430 | 4.096 | 11,104,500 |
| 2024-05-23 | 4.640 | 4.660 | 4.460 | 4.470 | 4.133 | 16,679,487 |
| 2024-05-22 | 4.660 | 4.700 | 4.640 | 4.660 | 4.309 | 6,264,723 |
| 2024-05-21 | 4.700 | 4.720 | 4.660 | 4.670 | 4.318 | 10,410,087 |
| 2024-05-20 | 4.720 | 4.790 | 4.690 | 4.720 | 4.364 | 13,071,397 |
| 2024-05-17 | 4.660 | 4.720 | 4.630 | 4.720 | 4.364 | 12,253,000 |
| 2024-05-16 | 4.620 | 4.690 | 4.620 | 4.640 | 4.290 | 10,323,300 |
| 2024-05-15 | 4.650 | 4.670 | 4.610 | 4.630 | 4.281 | 7,430,600 |
| 2024-05-14 | 4.600 | 4.680 | 4.590 | 4.660 | 4.309 | 12,312,544 |
| 2024-05-13 | 4.610 | 4.640 | 4.550 | 4.610 | 4.263 | 9,502,400 |
| 2024-05-10 | 4.650 | 4.670 | 4.600 | 4.630 | 4.281 | 8,268,480 |
| 2024-05-09 | 4.580 | 4.660 | 4.580 | 4.640 | 4.290 | 9,063,413 |
| 2024-05-08 | 4.640 | 4.650 | 4.590 | 4.600 | 4.253 | 8,813,507 |
| 2024-05-07 | 4.620 | 4.660 | 4.590 | 4.660 | 4.309 | 11,311,751 |
| 2024-05-06 | 4.650 | 4.700 | 4.620 | 4.640 | 4.290 | 18,106,710 |
| 2024-04-30 | 4.690 | 4.730 | 4.630 | 4.660 | 4.309 | 13,723,102 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-13 | 0.3000 CNY |
| 2023-08-31 | 0.4000 CNY |
| 2022-06-17 | 0.3500 CNY |
| 2021-06-11 | 0.3500 CNY |
| 2020-06-24 | 0.1500 CNY |
| 2019-06-28 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.