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
2023-07-31	6.780	6.840	6.760	6.800	5.899	12,499,957
2023-07-28	6.730	6.790	6.680	6.770	5.873	11,948,183
2023-07-27	6.740	6.800	6.710	6.730	5.839	10,769,682
2023-07-26	6.700	6.840	6.640	6.760	5.865	18,541,677
2023-07-25	6.700	6.730	6.650	6.700	5.813	15,443,265
2023-07-24	6.720	6.730	6.600	6.670	5.787	20,636,120
2023-07-21	6.750	6.940	6.740	6.800	5.899	29,717,800
2023-07-20	7.000	7.020	6.730	6.740	5.847	37,121,845
2023-07-19	6.750	7.050	6.670	6.890	5.977	57,784,348
2023-07-18	6.850	6.910	6.640	6.740	5.847	60,369,530
2023-07-17	6.250	6.900	6.220	6.900	5.986	50,808,012
2023-07-14	6.240	6.270	6.200	6.270	5.440	10,022,000
2023-07-13	6.240	6.300	6.230	6.250	5.422	10,495,063
2023-07-12	6.260	6.310	6.230	6.240	5.414	10,291,835
2023-07-11	6.300	6.340	6.210	6.280	5.448	10,119,567
2023-07-10	6.220	6.450	6.220	6.310	5.474	22,182,532
2023-07-07	6.330	6.370	6.190	6.220	5.396	18,361,945
2023-07-06	6.200	6.390	6.180	6.210	5.388	23,091,148
2023-07-05	6.100	6.270	6.100	6.200	5.379	30,331,879
2023-07-04	6.090	6.100	6.030	6.080	5.275	9,747,477
2023-07-03	6.020	6.100	6.020	6.080	5.275	12,423,722
2023-06-30	5.910	6.040	5.890	6.020	5.223	13,362,035
2023-06-29	5.940	5.960	5.900	5.910	5.127	8,309,957
2023-06-28	5.930	5.950	5.860	5.950	5.162	9,397,404
2023-06-27	5.870	5.950	5.830	5.930	5.145	9,980,694
2023-06-26	5.880	5.920	5.820	5.840	5.067	10,956,600
2023-06-21	5.950	5.970	5.870	5.880	5.101	9,724,145
2023-06-20	5.960	5.990	5.910	5.950	5.162	8,594,539
2023-06-19	6.040	6.050	5.950	5.960	5.171	11,029,236
2023-06-16	6.050	6.080	6.030	6.040	5.240	9,204,789
2023-06-15	6.030	6.050	6.000	6.040	5.240	8,232,431
2023-06-14	6.070	6.080	6.020	6.020	5.223	8,243,500
2023-06-13	6.090	6.110	6.040	6.070	5.266	8,704,350
2023-06-12	6.130	6.130	6.030	6.080	5.275	12,588,338
2023-06-09	6.040	6.160	6.010	6.130	5.318	26,030,270
2023-06-08	5.990	6.020	5.950	5.980	5.188	10,167,213
2023-06-07	5.910	6.000	5.900	5.990	5.197	13,068,856
2023-06-06	5.890	5.940	5.860	5.910	5.127	17,685,535
2023-06-05	6.150	6.170	5.870	5.890	5.110	48,114,457
2023-06-02	6.050	6.270	6.020	6.200	5.379	42,905,706
2023-06-01	6.280	6.380	6.280	6.280	5.448	18,686,700
2023-05-31	6.760	7.060	6.750	6.980	6.056	15,247,111
2023-05-30	6.890	6.890	6.690	6.790	5.891	11,708,900
2023-05-29	7.020	7.050	6.880	6.890	5.977	10,874,677
2023-05-26	7.010	7.040	6.950	7.020	6.090	6,633,362
2023-05-25	7.070	7.090	7.000	7.020	6.090	9,354,035
2023-05-24	7.120	7.130	7.060	7.080	6.142	7,404,562
2023-05-23	7.140	7.160	7.110	7.120	6.177	4,613,820
2023-05-22	7.100	7.150	7.090	7.120	6.177	5,205,977
2023-05-19	7.170	7.180	7.080	7.110	6.168	7,587,114
2023-05-18	7.190	7.210	7.150	7.170	6.220	5,618,136
2023-05-17	7.190	7.210	7.160	7.190	6.238	4,137,693
2023-05-16	7.240	7.250	7.160	7.170	6.220	6,844,439
2023-05-15	7.220	7.250	7.160	7.240	6.281	7,536,459
2023-05-12	7.250	7.280	7.200	7.220	6.264	7,251,181
2023-05-11	7.280	7.280	7.240	7.270	6.307	5,930,816
2023-05-10	7.230	7.290	7.230	7.270	6.307	5,449,272
2023-05-09	7.310	7.320	7.230	7.250	6.290	8,192,301
2023-05-08	7.280	7.310	7.250	7.290	6.324	7,682,966
2023-05-05	7.290	7.310	7.210	7.290	6.324	7,848,251

← NewerPage 14 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.