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
2022-08-04	8.710	8.800	8.650	8.800	7.634	18,017,528
2022-08-03	8.740	9.010	8.610	8.660	7.513	27,036,030
2022-08-02	9.090	9.100	8.510	8.840	7.669	35,081,469
2022-08-01	9.300	9.330	9.100	9.170	7.955	24,068,637
2022-07-29	9.450	9.480	9.220	9.260	8.034	25,944,724
2022-07-28	9.510	9.580	9.430	9.450	8.198	20,004,866
2022-07-27	9.470	9.610	9.430	9.510	8.250	19,493,887
2022-07-26	9.400	9.550	9.290	9.500	8.242	22,198,534
2022-07-25	9.550	9.620	9.370	9.410	8.164	23,413,652
2022-07-22	9.800	9.900	9.460	9.550	8.285	38,970,932
2022-07-21	10.110	10.110	9.810	9.850	8.545	31,910,101
2022-07-20	9.790	10.130	9.730	9.960	8.641	39,356,503
2022-07-19	9.950	10.050	9.800	9.850	8.545	52,960,128
2022-07-18	9.590	10.060	9.590	10.000	8.676	76,255,913
2022-07-15	9.840	9.850	9.350	9.390	8.146	37,383,973
2022-07-14	9.530	9.920	9.490	9.770	8.476	33,651,404
2022-07-13	9.490	9.740	9.420	9.530	8.268	31,416,599
2022-07-12	9.260	9.530	9.150	9.470	8.216	33,276,798
2022-07-11	9.510	9.520	9.120	9.200	7.981	33,809,482
2022-07-08	9.550	9.620	9.510	9.550	8.285	23,326,981
2022-07-07	9.650	9.740	9.530	9.550	8.285	30,506,248
2022-07-06	9.750	9.820	9.530	9.660	8.381	34,015,086
2022-07-05	9.920	9.970	9.610	9.750	8.459	44,896,096
2022-07-04	9.610	10.200	9.560	9.930	8.615	64,434,792
2022-07-01	10.400	10.460	9.650	9.720	8.433	132,069,421
2022-06-30	10.500	10.910	10.500	10.720	9.300	61,135,149
2022-06-29	10.310	11.040	10.270	10.660	9.248	103,135,207
2022-06-28	10.550	10.780	10.180	10.380	9.005	81,526,168
2022-06-27	9.540	10.490	9.480	10.490	9.101	100,093,192
2022-06-24	9.500	9.610	9.420	9.540	8.276	30,488,458
2022-06-23	9.370	9.530	9.250	9.470	8.216	34,394,725
2022-06-22	9.670	9.680	9.410	9.420	8.172	33,235,821
2022-06-21	9.730	9.810	9.540	9.670	8.389	37,641,391
2022-06-20	9.660	9.930	9.600	9.790	8.493	48,333,704
2022-06-17	9.720	9.830	9.540	9.680	8.398	41,964,182
2022-06-16	9.960	10.110	9.950	10.030	8.398	42,601,061
2022-06-15	10.070	10.150	9.910	9.940	8.323	55,693,103
2022-06-14	9.790	10.290	9.700	10.130	8.482	82,375,758
2022-06-13	9.790	10.240	9.620	9.970	8.348	83,985,105
2022-06-10	9.430	9.840	9.410	9.760	8.172	50,256,265
2022-06-09	9.580	9.920	9.360	9.490	7.946	48,216,236
2022-06-08	9.800	9.920	9.460	9.640	8.071	68,891,919
2022-06-07	9.450	10.120	9.380	9.890	8.281	104,740,231
2022-06-06	9.010	9.530	8.990	9.400	7.870	72,342,750
2022-06-02	8.900	9.000	8.820	8.940	7.485	30,393,934
2022-06-01	8.880	9.220	8.860	8.970	7.510	49,239,962
2022-05-31	8.700	8.950	8.570	8.940	7.485	51,619,619
2022-05-30	8.760	8.800	8.600	8.680	7.268	36,155,340
2022-05-27	8.940	9.020	8.640	8.750	7.326	42,516,674
2022-05-26	9.100	9.120	8.680	8.940	7.485	30,065,327
2022-05-25	8.640	8.940	8.590	8.910	7.460	36,906,774
2022-05-24	9.250	9.290	8.640	8.650	7.242	63,081,787
2022-05-23	9.300	9.550	9.210	9.300	7.787	56,648,417
2022-05-20	9.000	9.690	8.980	9.380	7.854	92,999,642
2022-05-19	8.820	9.030	8.800	9.030	7.561	26,244,778
2022-05-18	8.980	9.130	8.910	8.970	7.510	33,711,100
2022-05-17	8.990	9.090	8.710	8.990	7.527	37,833,928
2022-05-16	9.000	9.120	8.920	9.030	7.561	31,804,094
2022-05-13	9.010	9.090	8.850	8.980	7.519	29,380,551
2022-05-12	8.830	9.090	8.820	9.000	7.536	38,057,532

← NewerPage 18 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.