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
2022-05-11	8.870	9.230	8.850	8.930	7.477	61,031,120
2022-05-10	8.750	9.060	8.730	8.960	7.502	37,883,912
2022-05-09	8.860	9.130	8.820	8.890	7.443	33,883,544
2022-05-06	8.830	8.970	8.730	8.870	7.427	33,537,026
2022-05-05	8.830	9.290	8.710	9.050	7.577	62,224,432
2022-04-29	8.450	8.880	8.350	8.770	7.343	52,820,963
2022-04-28	8.550	8.610	8.160	8.340	6.983	52,179,656
2022-04-27	8.300	8.750	8.100	8.720	7.301	58,282,637
2022-04-26	8.600	8.880	8.420	8.440	7.067	62,426,477
2022-04-25	8.800	8.990	8.370	8.390	7.025	70,877,067
2022-04-22	9.120	9.310	8.970	9.100	7.619	83,253,409
2022-04-21	9.400	9.530	8.900	8.930	7.477	114,888,764
2022-04-20	9.500	10.340	9.380	9.500	7.954	171,930,668
2022-04-19	9.400	9.880	9.400	9.400	7.870	151,264,383
2022-04-18	10.440	10.440	10.440	10.440	8.741	1,175,000
2022-04-15	11.600	11.600	11.600	11.600	9.712	2,016,200
2022-04-14	12.970	13.140	12.800	12.890	10.793	16,448,990
2022-04-13	13.140	13.440	12.690	12.960	10.851	27,125,172
2022-04-12	12.360	12.860	12.340	12.790	10.709	13,034,490
2022-04-11	12.700	12.850	12.460	12.530	10.491	15,625,208
2022-04-08	12.890	12.990	12.540	12.700	10.633	14,899,281
2022-04-07	13.300	13.420	12.800	12.920	10.818	21,233,296
2022-04-06	13.390	13.720	12.900	13.430	11.245	25,523,012
2022-04-01	13.790	13.880	13.360	13.480	11.287	26,278,291
2022-03-31	14.280	14.320	13.640	13.810	11.563	14,062,959
2022-03-30	13.600	14.110	13.600	14.050	11.764	11,711,595
2022-03-29	13.850	14.030	13.500	13.600	11.387	10,542,277
2022-03-28	13.840	14.000	13.420	13.920	11.655	12,685,129
2022-03-25	13.940	14.250	13.740	13.920	11.655	12,273,000
2022-03-24	14.300	14.340	13.820	13.820	11.571	11,715,666
2022-03-23	14.100	14.480	14.000	14.380	12.040	12,997,100
2022-03-22	14.000	14.200	13.770	14.060	11.772	11,827,100
2022-03-21	14.230	14.380	13.850	14.050	11.764	16,265,613
2022-03-18	13.910	14.140	13.820	14.060	11.772	11,150,487
2022-03-17	14.360	14.390	13.910	13.920	11.655	24,822,906
2022-03-16	14.000	14.410	13.450	14.270	11.948	33,510,621
2022-03-15	13.890	14.300	13.140	13.460	11.270	38,064,636
2022-03-14	14.910	15.630	13.680	14.070	11.780	64,865,767
2022-03-11	14.130	14.430	13.940	14.350	12.015	15,119,579
2022-03-10	14.770	14.820	14.290	14.350	12.015	14,894,489
2022-03-09	14.490	14.550	13.670	14.320	11.990	20,663,432
2022-03-08	14.600	14.730	14.200	14.300	11.973	20,316,518
2022-03-07	15.080	15.130	14.580	14.700	12.308	15,725,440
2022-03-04	15.100	15.250	14.950	15.100	12.643	12,193,879
2022-03-03	15.400	15.480	15.070	15.250	12.768	18,441,811
2022-03-02	15.510	15.570	14.830	15.400	12.894	25,939,277
2022-03-01	16.740	16.850	15.520	15.600	13.062	30,304,147
2022-02-28	16.820	16.890	16.260	16.570	13.874	17,859,060
2022-02-25	16.570	17.300	16.560	16.950	14.192	31,268,412
2022-02-24	16.900	16.950	16.190	16.370	13.706	27,618,186
2022-02-23	15.790	17.090	15.680	16.650	13.941	35,034,085
2022-02-22	16.400	16.460	15.560	15.850	13.271	31,109,826
2022-02-21	16.410	16.540	16.210	16.500	13.815	14,210,544
2022-02-18	16.560	16.750	16.130	16.350	13.689	19,385,200
2022-02-17	16.600	16.900	16.250	16.590	13.890	26,240,514
2022-02-16	16.950	17.200	16.530	16.730	14.008	18,943,755
2022-02-15	17.000	17.320	16.740	16.940	14.183	17,901,162
2022-02-14	17.450	17.450	16.390	17.070	14.292	25,429,676
2022-02-11	17.640	17.990	17.290	17.450	14.610	19,630,683
2022-02-10	17.420	18.250	17.420	17.710	14.828	27,329,324

← NewerPage 19 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.