Shenzhen Jinjia Color Printing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.420 | 4.720 | 4.420 | 4.700 | 4.346 | 27,069,205 |
| 2024-04-26 | 4.340 | 4.380 | 4.280 | 4.380 | 4.050 | 11,915,400 |
| 2024-04-25 | 4.320 | 4.390 | 4.290 | 4.330 | 4.004 | 7,803,508 |
| 2024-04-24 | 4.210 | 4.340 | 4.210 | 4.330 | 4.004 | 11,967,400 |
| 2024-04-23 | 4.230 | 4.270 | 4.200 | 4.220 | 3.902 | 9,384,915 |
| 2024-04-22 | 4.260 | 4.340 | 4.200 | 4.210 | 3.893 | 16,814,500 |
| 2024-04-19 | 4.260 | 4.310 | 4.210 | 4.240 | 3.920 | 10,073,710 |
| 2024-04-18 | 4.290 | 4.330 | 4.230 | 4.260 | 3.939 | 11,215,460 |
| 2024-04-17 | 4.110 | 4.310 | 4.100 | 4.300 | 3.976 | 17,619,100 |
| 2024-04-16 | 4.260 | 4.270 | 4.050 | 4.060 | 3.754 | 17,615,211 |
| 2024-04-15 | 4.420 | 4.440 | 4.200 | 4.280 | 3.957 | 19,551,102 |
| 2024-04-12 | 4.570 | 4.580 | 4.420 | 4.430 | 4.096 | 13,364,600 |
| 2024-04-11 | 4.530 | 4.620 | 4.510 | 4.560 | 4.216 | 8,515,019 |
| 2024-04-10 | 4.650 | 4.650 | 4.510 | 4.540 | 4.198 | 11,121,400 |
| 2024-04-09 | 4.550 | 4.660 | 4.540 | 4.650 | 4.300 | 11,142,568 |
| 2024-04-08 | 4.640 | 4.690 | 4.550 | 4.560 | 4.216 | 12,046,500 |
| 2024-04-03 | 4.650 | 4.680 | 4.610 | 4.630 | 4.281 | 10,487,300 |
| 2024-04-02 | 4.620 | 4.670 | 4.570 | 4.660 | 4.309 | 14,569,414 |
| 2024-04-01 | 4.520 | 4.610 | 4.490 | 4.590 | 4.244 | 11,039,192 |
| 2024-03-29 | 4.460 | 4.520 | 4.440 | 4.520 | 4.179 | 4,375,300 |
| 2024-03-28 | 4.370 | 4.520 | 4.370 | 4.470 | 4.133 | 11,503,892 |
| 2024-03-27 | 4.500 | 4.540 | 4.380 | 4.390 | 4.059 | 12,397,516 |
| 2024-03-26 | 4.520 | 4.580 | 4.430 | 4.520 | 4.179 | 13,356,190 |
| 2024-03-25 | 4.620 | 4.670 | 4.530 | 4.540 | 4.198 | 12,740,862 |
| 2024-03-22 | 4.780 | 4.790 | 4.650 | 4.670 | 4.318 | 14,436,462 |
| 2024-03-21 | 4.740 | 4.800 | 4.660 | 4.790 | 4.429 | 19,035,966 |
| 2024-03-20 | 4.710 | 4.740 | 4.620 | 4.730 | 4.374 | 16,636,225 |
| 2024-03-19 | 4.690 | 4.830 | 4.670 | 4.720 | 4.364 | 35,273,470 |
| 2024-03-18 | 4.590 | 4.690 | 4.520 | 4.680 | 4.327 | 48,069,861 |
| 2024-03-15 | 4.710 | 4.820 | 4.690 | 4.820 | 4.457 | 10,084,443 |
| 2024-03-14 | 4.730 | 4.800 | 4.690 | 4.740 | 4.383 | 11,788,500 |
| 2024-03-13 | 4.770 | 4.790 | 4.710 | 4.750 | 4.392 | 8,260,000 |
| 2024-03-12 | 4.740 | 4.790 | 4.720 | 4.780 | 4.420 | 10,605,231 |
| 2024-03-11 | 4.620 | 4.730 | 4.620 | 4.730 | 4.374 | 10,611,668 |
| 2024-03-08 | 4.630 | 4.680 | 4.580 | 4.630 | 4.281 | 9,115,200 |
| 2024-03-07 | 4.650 | 4.740 | 4.630 | 4.640 | 4.290 | 8,716,400 |
| 2024-03-06 | 4.620 | 4.730 | 4.600 | 4.660 | 4.309 | 8,616,594 |
| 2024-03-05 | 4.710 | 4.720 | 4.600 | 4.650 | 4.300 | 11,766,800 |
| 2024-03-04 | 4.830 | 4.830 | 4.690 | 4.740 | 4.383 | 13,082,700 |
| 2024-03-01 | 4.810 | 4.860 | 4.770 | 4.820 | 4.457 | 12,378,800 |
| 2024-02-29 | 4.670 | 4.840 | 4.660 | 4.840 | 4.475 | 13,328,500 |
| 2024-02-28 | 4.850 | 5.030 | 4.700 | 4.710 | 4.355 | 21,735,582 |
| 2024-02-27 | 4.790 | 4.870 | 4.740 | 4.870 | 4.503 | 13,234,000 |
| 2024-02-26 | 4.720 | 4.860 | 4.680 | 4.780 | 4.420 | 15,489,335 |
| 2024-02-23 | 4.670 | 4.730 | 4.600 | 4.730 | 4.374 | 13,113,188 |
| 2024-02-22 | 4.650 | 4.720 | 4.610 | 4.670 | 4.318 | 8,864,218 |
| 2024-02-21 | 4.540 | 4.760 | 4.480 | 4.620 | 4.272 | 14,429,728 |
| 2024-02-20 | 4.570 | 4.570 | 4.460 | 4.570 | 4.226 | 9,413,200 |
| 2024-02-19 | 4.650 | 4.670 | 4.520 | 4.570 | 4.226 | 18,860,392 |
| 2024-02-08 | 4.400 | 4.660 | 4.400 | 4.570 | 4.226 | 23,168,254 |
| 2024-02-07 | 4.210 | 4.480 | 4.180 | 4.430 | 4.096 | 25,802,661 |
| 2024-02-06 | 3.900 | 4.250 | 3.860 | 4.200 | 3.883 | 24,988,420 |
| 2024-02-05 | 4.200 | 4.220 | 3.820 | 3.870 | 3.578 | 27,251,496 |
| 2024-02-02 | 4.450 | 4.540 | 4.100 | 4.240 | 3.920 | 20,779,546 |
| 2024-02-01 | 4.550 | 4.600 | 4.410 | 4.450 | 4.115 | 14,579,616 |
| 2024-01-31 | 4.760 | 4.780 | 4.500 | 4.560 | 4.216 | 19,110,935 |
| 2024-01-30 | 4.940 | 4.960 | 4.750 | 4.760 | 4.401 | 11,672,504 |
| 2024-01-29 | 5.090 | 5.110 | 4.930 | 4.950 | 4.577 | 8,525,500 |
| 2024-01-26 | 5.020 | 5.150 | 4.980 | 5.050 | 4.669 | 13,104,292 |
| 2024-01-25 | 4.890 | 5.020 | 4.880 | 5.010 | 4.632 | 11,833,200 |
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.