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
2023-02-06	7.750	7.750	7.630	7.640	6.628	17,765,174
2023-02-03	7.770	7.800	7.660	7.740	6.715	20,054,922
2023-02-02	7.830	7.860	7.760	7.780	6.750	29,038,840
2023-02-01	7.750	7.820	7.710	7.810	6.776	24,947,197
2023-01-31	7.780	7.800	7.720	7.740	6.715	18,107,567
2023-01-30	7.730	7.870	7.680	7.750	6.724	39,054,943
2023-01-20	7.400	7.710	7.360	7.640	6.628	46,691,455
2023-01-19	7.550	7.570	7.510	7.550	6.550	12,460,401
2023-01-18	7.620	7.640	7.570	7.570	6.567	14,214,488
2023-01-17	7.620	7.620	7.540	7.570	6.567	7,309,996
2023-01-16	7.510	7.630	7.500	7.590	6.585	12,692,448
2023-01-13	7.440	7.520	7.410	7.510	6.515	8,624,505
2023-01-12	7.470	7.470	7.380	7.400	6.420	6,233,634
2023-01-11	7.510	7.540	7.420	7.430	6.446	8,564,814
2023-01-10	7.580	7.580	7.500	7.510	6.515	6,406,388
2023-01-09	7.570	7.600	7.520	7.550	6.550	8,765,011
2023-01-06	7.590	7.600	7.500	7.540	6.541	9,676,801
2023-01-05	7.430	7.640	7.390	7.590	6.585	21,006,909
2023-01-04	7.380	7.460	7.350	7.410	6.429	9,795,602
2023-01-03	7.230	7.380	7.210	7.380	6.403	10,925,665
2022-12-30	7.220	7.280	7.200	7.230	6.272	7,111,760
2022-12-29	7.230	7.280	7.180	7.220	6.264	8,166,799
2022-12-28	7.370	7.370	7.230	7.260	6.298	11,550,506
2022-12-27	7.390	7.420	7.340	7.410	6.429	8,468,267
2022-12-26	7.300	7.400	7.290	7.370	6.394	8,225,047
2022-12-23	7.320	7.430	7.270	7.320	6.350	10,685,806
2022-12-22	7.440	7.600	7.350	7.370	6.394	17,283,829
2022-12-21	7.380	7.560	7.360	7.430	6.446	10,876,094
2022-12-20	7.390	7.430	7.310	7.360	6.385	9,159,480
2022-12-19	7.600	7.640	7.340	7.360	6.385	21,678,675
2022-12-16	7.650	7.700	7.520	7.620	6.611	13,273,996
2022-12-15	7.770	7.810	7.630	7.670	6.654	13,920,605
2022-12-14	7.860	7.860	7.720	7.730	6.706	13,253,020
2022-12-13	7.740	7.890	7.640	7.820	6.784	20,567,905
2022-12-12	7.750	7.820	7.720	7.740	6.715	13,822,855
2022-12-09	7.830	7.850	7.730	7.790	6.758	12,761,050
2022-12-08	7.860	7.900	7.780	7.810	6.776	15,222,126
2022-12-07	7.830	8.040	7.770	7.880	6.836	25,866,276
2022-12-06	7.870	7.930	7.800	7.830	6.793	18,708,738
2022-12-05	7.820	7.890	7.790	7.880	6.836	19,793,206
2022-12-02	7.720	7.820	7.720	7.770	6.741	12,774,176
2022-12-01	7.800	7.880	7.760	7.770	6.741	15,764,400
2022-11-30	7.780	7.810	7.710	7.730	6.706	11,417,193
2022-11-29	7.570	7.800	7.540	7.780	6.750	18,393,840
2022-11-28	7.520	7.580	7.380	7.580	6.576	15,554,926
2022-11-25	7.650	7.700	7.590	7.620	6.611	10,718,871
2022-11-24	7.700	7.760	7.620	7.670	6.654	11,290,122
2022-11-23	7.700	7.800	7.550	7.670	6.654	17,040,611
2022-11-22	7.810	7.890	7.680	7.730	6.706	18,824,975
2022-11-21	7.800	7.860	7.750	7.830	6.793	18,011,287
2022-11-18	7.990	8.030	7.860	7.860	6.819	21,429,526
2022-11-17	7.880	7.960	7.810	7.960	6.906	20,570,121
2022-11-16	7.820	8.080	7.820	7.890	6.845	31,168,494
2022-11-15	7.660	7.830	7.620	7.820	6.784	21,804,957
2022-11-14	7.750	7.850	7.650	7.680	6.663	21,096,343
2022-11-11	7.820	7.930	7.700	7.740	6.715	34,803,327
2022-11-10	7.640	7.690	7.560	7.670	6.654	19,772,714
2022-11-09	7.620	7.750	7.600	7.700	6.680	22,696,067
2022-11-08	7.700	7.720	7.590	7.630	6.619	18,254,456
2022-11-07	7.570	7.750	7.540	7.700	6.680	25,841,679

← NewerPage 16 of 21 · 1,219 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.