Shenzhen Jinjia Color Printing Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.890	5.930	5.870	5.880	5.437	7,664,231
2023-10-30	5.820	5.920	5.790	5.900	5.455	7,977,807
2023-10-27	5.660	5.880	5.650	5.840	5.400	11,198,647
2023-10-26	5.640	5.700	5.610	5.680	5.252	6,691,500
2023-10-25	5.580	5.700	5.580	5.650	5.224	6,150,230
2023-10-24	5.530	5.600	5.490	5.580	5.159	7,477,788
2023-10-23	5.650	5.650	5.460	5.500	5.085	8,425,724
2023-10-20	5.620	5.710	5.620	5.650	5.224	5,367,300
2023-10-19	5.690	5.720	5.600	5.650	5.224	6,913,200
2023-10-18	5.880	5.890	5.660	5.690	5.261	16,474,706
2023-10-17	5.900	5.930	5.880	5.900	5.455	3,737,100
2023-10-16	5.960	5.980	5.880	5.920	5.474	5,530,902
2023-10-13	6.000	6.020	5.940	5.960	5.511	5,851,766
2023-10-12	5.950	6.020	5.950	6.000	5.548	6,207,000
2023-10-11	6.000	6.040	5.930	5.950	5.502	6,812,950
2023-10-10	6.040	6.060	5.980	5.990	5.539	7,204,800
2023-10-09	6.060	6.080	6.010	6.010	5.557	6,357,800
2023-09-28	6.030	6.080	6.030	6.060	5.603	6,961,472
2023-09-27	6.060	6.090	6.020	6.020	5.566	8,183,462
2023-09-26	6.100	6.100	6.050	6.070	5.613	4,444,300
2023-09-25	6.140	6.180	6.090	6.100	5.640	5,785,200
2023-09-22	6.060	6.160	6.040	6.140	5.677	7,816,117
2023-09-21	6.250	6.290	6.090	6.090	5.631	10,504,283
2023-09-20	6.190	6.240	6.150	6.160	5.696	6,441,400
2023-09-19	6.160	6.220	6.140	6.190	5.723	7,251,300
2023-09-18	6.110	6.180	6.080	6.180	5.714	7,701,600
2023-09-15	6.100	6.150	6.060	6.100	5.640	5,754,036
2023-09-14	6.110	6.110	6.030	6.080	5.622	5,061,960
2023-09-13	6.150	6.180	6.060	6.090	5.631	5,567,200
2023-09-12	6.150	6.200	6.120	6.180	5.714	4,891,660
2023-09-11	6.060	6.170	6.050	6.150	5.686	6,206,020
2023-09-08	6.050	6.110	6.040	6.070	5.613	3,962,883
2023-09-07	6.140	6.200	6.080	6.080	5.622	6,885,200
2023-09-06	6.280	6.280	6.120	6.170	5.705	6,517,900
2023-09-05	6.180	6.230	6.150	6.170	5.705	7,333,601
2023-09-04	6.080	6.220	6.070	6.210	5.742	11,433,855
2023-09-01	5.960	6.180	5.960	6.070	5.613	11,562,461
2023-08-31	6.090	6.120	5.940	5.960	5.511	17,474,544
2023-08-30	6.450	6.510	6.400	6.480	5.622	14,486,600
2023-08-29	6.170	6.460	6.170	6.460	5.604	19,117,877
2023-08-28	6.650	6.800	6.190	6.230	5.405	30,678,575
2023-08-25	6.460	6.710	6.410	6.510	5.648	20,630,481
2023-08-24	6.400	6.440	6.350	6.370	5.526	6,638,346
2023-08-23	6.450	6.480	6.360	6.430	5.578	7,767,936
2023-08-22	6.500	6.550	6.380	6.470	5.613	9,656,909
2023-08-21	6.520	6.590	6.470	6.480	5.622	7,303,040
2023-08-18	6.680	6.710	6.510	6.520	5.656	10,094,500
2023-08-17	6.680	6.720	6.610	6.700	5.813	9,817,800
2023-08-16	6.700	6.880	6.660	6.760	5.865	11,072,200
2023-08-15	6.710	6.740	6.640	6.690	5.804	6,055,000
2023-08-14	6.640	6.710	6.590	6.710	5.821	8,174,657
2023-08-11	6.870	6.870	6.660	6.670	5.787	12,245,652
2023-08-10	6.800	6.920	6.770	6.870	5.960	9,184,112
2023-08-09	6.770	6.830	6.770	6.810	5.908	6,239,400
2023-08-08	6.860	6.880	6.780	6.800	5.899	7,091,100
2023-08-07	6.800	6.880	6.770	6.850	5.943	10,086,000
2023-08-04	6.850	6.890	6.820	6.830	5.925	9,018,725
2023-08-03	6.800	6.860	6.770	6.840	5.934	7,353,714
2023-08-02	6.900	6.920	6.790	6.810	5.908	10,391,632
2023-08-01	6.800	6.950	6.770	6.890	5.977	17,093,762

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.