Shenzhen Jinjia Color Printing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.900 | 4.950 | 4.710 | 4.910 | 4.540 | 11,950,930 |
| 2024-01-23 | 4.750 | 4.930 | 4.670 | 4.880 | 4.512 | 13,048,536 |
| 2024-01-22 | 5.060 | 5.080 | 4.720 | 4.750 | 4.392 | 16,696,000 |
| 2024-01-19 | 5.050 | 5.170 | 5.000 | 5.060 | 4.679 | 11,306,972 |
| 2024-01-18 | 5.140 | 5.140 | 4.910 | 5.040 | 4.660 | 15,597,619 |
| 2024-01-17 | 5.250 | 5.270 | 5.140 | 5.160 | 4.771 | 7,908,602 |
| 2024-01-16 | 5.290 | 5.320 | 5.200 | 5.260 | 4.864 | 6,483,100 |
| 2024-01-15 | 5.250 | 5.330 | 5.230 | 5.300 | 4.901 | 7,112,175 |
| 2024-01-12 | 5.290 | 5.350 | 5.260 | 5.270 | 4.873 | 5,470,352 |
| 2024-01-11 | 5.190 | 5.320 | 5.170 | 5.300 | 4.901 | 7,229,238 |
| 2024-01-10 | 5.180 | 5.270 | 5.150 | 5.200 | 4.808 | 7,380,388 |
| 2024-01-09 | 5.210 | 5.280 | 5.180 | 5.210 | 4.817 | 7,650,605 |
| 2024-01-08 | 5.350 | 5.350 | 5.220 | 5.230 | 4.836 | 8,015,050 |
| 2024-01-05 | 5.390 | 5.460 | 5.320 | 5.340 | 4.938 | 7,920,740 |
| 2024-01-04 | 5.380 | 5.420 | 5.350 | 5.410 | 5.002 | 6,778,302 |
| 2024-01-03 | 5.460 | 5.470 | 5.380 | 5.400 | 4.993 | 10,430,302 |
| 2024-01-02 | 5.370 | 5.610 | 5.360 | 5.450 | 5.039 | 18,011,791 |
| 2023-12-29 | 5.330 | 5.420 | 5.320 | 5.370 | 4.965 | 8,870,400 |
| 2023-12-28 | 5.250 | 5.400 | 5.210 | 5.360 | 4.956 | 13,991,351 |
| 2023-12-27 | 5.330 | 5.330 | 5.210 | 5.260 | 4.864 | 12,741,207 |
| 2023-12-26 | 5.300 | 5.370 | 5.250 | 5.300 | 4.901 | 10,433,782 |
| 2023-12-25 | 5.500 | 5.500 | 5.260 | 5.310 | 4.910 | 17,330,684 |
| 2023-12-22 | 5.520 | 5.530 | 5.400 | 5.470 | 5.058 | 9,669,125 |
| 2023-12-21 | 5.470 | 5.510 | 5.350 | 5.500 | 5.085 | 9,010,600 |
| 2023-12-20 | 5.550 | 5.570 | 5.470 | 5.480 | 5.067 | 6,281,902 |
| 2023-12-19 | 5.590 | 5.600 | 5.510 | 5.560 | 5.141 | 6,315,447 |
| 2023-12-18 | 5.690 | 5.700 | 5.580 | 5.600 | 5.178 | 7,124,150 |
| 2023-12-15 | 5.720 | 5.770 | 5.670 | 5.690 | 5.261 | 6,403,845 |
| 2023-12-14 | 5.710 | 5.780 | 5.710 | 5.730 | 5.298 | 5,008,300 |
| 2023-12-13 | 5.760 | 5.780 | 5.710 | 5.710 | 5.280 | 4,264,700 |
| 2023-12-12 | 5.720 | 5.770 | 5.700 | 5.770 | 5.335 | 4,622,300 |
| 2023-12-11 | 5.670 | 5.780 | 5.610 | 5.740 | 5.307 | 7,446,675 |
| 2023-12-08 | 5.740 | 5.770 | 5.670 | 5.670 | 5.243 | 5,075,408 |
| 2023-12-07 | 5.730 | 5.780 | 5.700 | 5.750 | 5.317 | 5,798,917 |
| 2023-12-06 | 5.760 | 5.780 | 5.700 | 5.760 | 5.326 | 6,444,200 |
| 2023-12-05 | 5.880 | 5.890 | 5.730 | 5.740 | 5.307 | 8,143,424 |
| 2023-12-04 | 5.890 | 5.940 | 5.870 | 5.890 | 5.446 | 7,075,600 |
| 2023-12-01 | 5.930 | 5.930 | 5.850 | 5.890 | 5.446 | 7,670,090 |
| 2023-11-30 | 5.910 | 5.950 | 5.860 | 5.900 | 5.455 | 6,676,700 |
| 2023-11-29 | 5.960 | 5.970 | 5.900 | 5.920 | 5.474 | 6,126,010 |
| 2023-11-28 | 5.910 | 5.960 | 5.870 | 5.950 | 5.502 | 7,310,157 |
| 2023-11-27 | 5.930 | 5.970 | 5.890 | 5.910 | 5.465 | 8,972,220 |
| 2023-11-24 | 5.990 | 6.030 | 5.940 | 5.950 | 5.502 | 7,129,843 |
| 2023-11-23 | 6.020 | 6.030 | 5.960 | 6.010 | 5.557 | 7,575,228 |
| 2023-11-22 | 6.010 | 6.060 | 5.970 | 5.970 | 5.520 | 6,758,121 |
| 2023-11-21 | 6.020 | 6.090 | 6.020 | 6.030 | 5.576 | 8,496,835 |
| 2023-11-20 | 5.980 | 6.030 | 5.940 | 6.020 | 5.566 | 7,210,802 |
| 2023-11-17 | 5.950 | 6.050 | 5.930 | 5.990 | 5.539 | 7,926,581 |
| 2023-11-16 | 6.020 | 6.020 | 5.970 | 5.970 | 5.520 | 5,225,704 |
| 2023-11-15 | 6.050 | 6.070 | 6.000 | 6.020 | 5.566 | 7,499,359 |
| 2023-11-14 | 6.050 | 6.070 | 6.000 | 6.030 | 5.576 | 8,038,999 |
| 2023-11-13 | 6.000 | 6.070 | 5.990 | 6.050 | 5.594 | 9,117,414 |
| 2023-11-10 | 5.950 | 6.000 | 5.920 | 5.980 | 5.529 | 6,644,638 |
| 2023-11-09 | 6.000 | 6.000 | 5.930 | 5.960 | 5.511 | 5,711,800 |
| 2023-11-08 | 6.000 | 6.020 | 5.940 | 6.000 | 5.548 | 6,525,782 |
| 2023-11-07 | 5.990 | 6.000 | 5.940 | 5.970 | 5.520 | 5,395,800 |
| 2023-11-06 | 5.910 | 6.010 | 5.910 | 5.990 | 5.539 | 7,524,789 |
| 2023-11-03 | 5.820 | 5.920 | 5.810 | 5.880 | 5.437 | 5,210,600 |
| 2023-11-02 | 5.840 | 5.870 | 5.780 | 5.820 | 5.381 | 5,522,162 |
| 2023-11-01 | 5.880 | 5.910 | 5.830 | 5.840 | 5.400 | 7,256,654 |
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.