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
2022-11-04	7.450	7.600	7.420	7.590	6.585	28,400,007
2022-11-03	7.400	7.460	7.340	7.410	6.429	18,512,058
2022-11-02	7.380	7.580	7.360	7.460	6.472	29,153,825
2022-11-01	7.200	7.380	7.140	7.370	6.394	25,528,765
2022-10-31	7.150	7.270	7.050	7.210	6.255	20,592,260
2022-10-28	7.460	7.490	7.120	7.140	6.194	40,521,929
2022-10-27	7.510	7.970	7.440	7.660	6.645	62,131,618
2022-10-26	7.360	7.620	7.360	7.500	6.507	44,623,720
2022-10-25	7.110	7.230	6.980	7.150	6.203	19,445,100
2022-10-24	7.410	7.540	7.100	7.160	6.212	35,971,738
2022-10-21	7.550	7.580	7.470	7.490	6.498	15,904,020
2022-10-20	7.560	7.660	7.460	7.530	6.533	21,557,616
2022-10-19	7.710	7.740	7.550	7.550	6.550	24,014,650
2022-10-18	7.830	7.830	7.670	7.710	6.689	22,896,563
2022-10-17	7.600	7.820	7.590	7.780	6.750	22,107,248
2022-10-14	7.540	7.740	7.500	7.670	6.654	29,308,684
2022-10-13	7.440	7.630	7.330	7.500	6.507	35,932,371
2022-10-12	7.380	7.480	7.220	7.440	6.455	49,461,782
2022-10-11	7.710	7.770	7.130	7.330	6.359	74,597,101
2022-10-10	8.490	8.500	7.700	7.710	6.689	54,716,707
2022-09-30	8.950	8.980	8.480	8.480	7.357	40,532,742
2022-09-29	9.350	9.540	8.810	8.940	7.756	49,984,596
2022-09-28	9.240	9.300	8.920	8.940	7.756	24,357,263
2022-09-27	8.810	9.510	8.760	9.240	8.016	43,427,084
2022-09-26	8.810	8.980	8.720	8.780	7.617	23,862,009
2022-09-23	9.180	9.340	8.910	8.920	7.739	32,506,701
2022-09-22	9.550	9.700	9.200	9.240	8.016	46,126,877
2022-09-21	9.800	9.860	9.660	9.690	8.407	34,570,883
2022-09-20	10.230	10.250	9.750	9.840	8.537	56,592,282
2022-09-19	9.800	10.150	9.560	10.150	8.806	64,391,891
2022-09-16	9.710	10.020	9.660	9.810	8.511	55,957,471
2022-09-15	9.760	9.890	9.520	9.770	8.476	32,704,785
2022-09-14	9.560	9.830	9.520	9.710	8.424	25,306,138
2022-09-13	9.750	9.830	9.670	9.740	8.450	27,452,677
2022-09-09	9.500	9.780	9.470	9.770	8.476	30,371,385
2022-09-08	9.570	9.640	9.420	9.550	8.285	24,712,243
2022-09-07	9.620	9.670	9.530	9.600	8.329	23,309,120
2022-09-06	9.530	9.780	9.410	9.690	8.407	35,021,068
2022-09-05	10.030	10.050	9.490	9.600	8.329	62,208,714
2022-09-02	9.530	10.080	9.450	9.880	8.571	50,843,090
2022-09-01	9.730	9.820	9.420	9.510	8.250	33,584,344
2022-08-31	9.770	9.930	9.660	9.810	8.511	54,361,230
2022-08-30	9.380	10.080	9.310	9.820	8.519	80,303,391
2022-08-29	9.190	9.320	9.090	9.260	8.034	17,529,830
2022-08-26	9.540	9.560	9.250	9.290	8.060	27,104,716
2022-08-25	9.180	9.640	8.990	9.540	8.276	45,913,342
2022-08-24	9.480	9.520	9.070	9.100	7.895	29,414,850
2022-08-23	9.480	9.570	9.350	9.430	8.181	23,372,054
2022-08-22	9.520	9.650	9.380	9.500	8.242	43,577,213
2022-08-19	9.800	9.820	9.580	9.610	8.337	31,098,199
2022-08-18	9.860	9.940	9.660	9.840	8.537	29,893,667
2022-08-17	9.840	10.110	9.790	9.850	8.545	34,176,794
2022-08-16	9.780	9.910	9.730	9.830	8.528	30,876,298
2022-08-15	9.680	9.910	9.560	9.790	8.493	44,220,743
2022-08-12	9.170	9.860	9.160	9.750	8.459	68,972,949
2022-08-11	8.900	9.350	8.890	9.210	7.990	35,323,907
2022-08-10	8.960	8.960	8.830	8.880	7.704	16,008,127
2022-08-09	8.940	9.000	8.880	8.970	7.782	15,289,794
2022-08-08	9.020	9.040	8.920	8.970	7.782	19,274,804
2022-08-05	9.200	9.250	8.910	9.050	7.851	36,947,151

← NewerPage 17 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.