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
2023-05-04	7.300	7.340	7.270	7.310	6.342	8,092,233
2023-04-28	7.220	7.310	7.210	7.310	6.342	8,459,151
2023-04-27	7.270	7.270	7.190	7.240	6.281	9,815,700
2023-04-26	7.190	7.270	7.160	7.230	6.272	7,585,743
2023-04-25	7.370	7.370	7.150	7.210	6.255	15,222,427
2023-04-24	7.370	7.420	7.260	7.370	6.394	11,495,100
2023-04-21	7.560	7.580	7.400	7.410	6.429	14,414,433
2023-04-20	7.410	7.590	7.380	7.550	6.550	17,879,391
2023-04-19	7.510	7.530	7.420	7.430	6.446	9,142,743
2023-04-18	7.530	7.540	7.480	7.510	6.515	10,077,382
2023-04-17	7.370	7.600	7.260	7.530	6.533	30,021,318
2023-04-14	7.430	7.450	7.340	7.370	6.394	10,045,895
2023-04-13	7.400	7.440	7.390	7.420	6.437	7,658,582
2023-04-12	7.450	7.470	7.390	7.410	6.429	8,854,799
2023-04-11	7.410	7.460	7.380	7.430	6.446	6,979,249
2023-04-10	7.490	7.500	7.390	7.410	6.429	10,487,580
2023-04-07	7.530	7.530	7.460	7.490	6.498	12,739,563
2023-04-06	7.550	7.570	7.490	7.510	6.515	9,782,600
2023-04-04	7.410	7.540	7.390	7.540	6.541	19,762,085
2023-04-03	7.380	7.430	7.370	7.410	6.429	10,361,600
2023-03-31	7.390	7.440	7.380	7.410	6.429	5,948,050
2023-03-30	7.430	7.440	7.360	7.410	6.429	7,787,900
2023-03-29	7.490	7.500	7.400	7.430	6.446	9,199,845
2023-03-28	7.380	7.540	7.340	7.480	6.489	16,386,274
2023-03-27	7.450	7.460	7.330	7.380	6.403	11,496,840
2023-03-24	7.470	7.490	7.440	7.450	6.463	8,705,820
2023-03-23	7.440	7.470	7.420	7.470	6.481	7,672,324
2023-03-22	7.480	7.500	7.430	7.470	6.481	10,385,222
2023-03-21	7.370	7.460	7.370	7.450	6.463	8,074,426
2023-03-20	7.410	7.420	7.350	7.370	6.394	8,174,199
2023-03-17	7.390	7.450	7.380	7.390	6.411	9,234,824
2023-03-16	7.380	7.420	7.330	7.360	6.385	9,188,906
2023-03-15	7.420	7.490	7.400	7.420	6.437	8,529,753
2023-03-14	7.510	7.520	7.370	7.390	6.411	12,708,840
2023-03-13	7.580	7.590	7.450	7.530	6.533	12,088,180
2023-03-10	7.520	7.650	7.400	7.590	6.585	22,180,238
2023-03-09	7.550	7.580	7.500	7.550	6.550	7,594,182
2023-03-08	7.510	7.580	7.480	7.580	6.576	9,473,997
2023-03-07	7.700	7.710	7.480	7.490	6.498	22,532,200
2023-03-06	7.740	7.740	7.680	7.690	6.671	11,301,048
2023-03-03	7.790	7.800	7.690	7.730	6.706	12,381,180
2023-03-02	7.820	7.840	7.750	7.770	6.741	12,993,433
2023-03-01	7.730	7.810	7.700	7.810	6.776	13,551,014
2023-02-28	7.720	7.770	7.640	7.730	6.706	16,260,063
2023-02-27	7.780	7.820	7.710	7.710	6.689	16,911,089
2023-02-24	7.870	7.920	7.800	7.810	6.776	14,061,613
2023-02-23	7.850	7.890	7.780	7.860	6.819	15,208,800
2023-02-22	7.820	7.870	7.770	7.850	6.810	15,961,371
2023-02-21	7.880	7.930	7.810	7.880	6.836	17,660,739
2023-02-20	7.830	7.890	7.760	7.890	6.845	17,077,801
2023-02-17	7.890	8.000	7.810	7.810	6.776	22,864,054
2023-02-16	8.110	8.160	7.800	7.850	6.810	40,627,313
2023-02-15	8.070	8.170	8.060	8.100	7.027	23,418,637
2023-02-14	8.070	8.130	7.980	8.080	7.010	21,337,222
2023-02-13	8.080	8.150	8.010	8.060	6.992	34,470,412
2023-02-10	7.790	8.280	7.780	8.040	6.975	70,512,210
2023-02-09	7.620	7.790	7.620	7.790	6.758	24,069,773
2023-02-08	7.820	7.840	7.630	7.650	6.637	20,455,239
2023-02-07	7.650	7.710	7.600	7.710	6.689	18,701,056
2023-02-06	7.750	7.750	7.630	7.640	6.628	17,765,174

← NewerPage 15 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.