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
2022-02-09	17.390	17.750	17.080	17.310	14.493	18,771,802
2022-02-08	17.550	17.580	16.780	17.430	14.594	28,197,763
2022-02-07	17.410	18.160	17.300	17.650	14.778	34,563,918
2022-01-28	17.230	17.650	16.720	17.050	14.276	28,593,771
2022-01-27	17.380	17.810	17.060	17.150	14.359	44,196,598
2022-01-26	16.800	17.590	16.710	17.190	14.393	34,334,298
2022-01-25	16.990	17.150	16.480	16.650	13.941	38,332,356
2022-01-24	17.750	18.200	16.900	17.050	14.276	59,337,953
2022-01-21	17.700	17.980	17.180	17.350	14.527	31,284,831
2022-01-20	17.930	18.120	17.430	17.460	14.619	33,351,079
2022-01-19	18.500	18.670	17.690	17.940	15.021	55,654,969
2022-01-18	18.300	18.870	17.980	18.670	15.632	70,466,308
2022-01-17	16.380	18.060	16.380	18.060	15.121	81,509,215
2022-01-14	16.800	16.990	16.280	16.420	13.748	58,860,758
2022-01-13	18.050	18.080	16.250	16.300	13.648	102,292,070
2022-01-12	16.690	18.050	16.640	18.050	15.113	104,646,669
2022-01-11	16.480	16.700	16.020	16.410	13.740	27,515,667
2022-01-10	16.050	16.840	15.910	16.500	13.815	44,883,928
2022-01-07	16.000	16.570	15.900	16.150	13.522	46,393,078
2022-01-06	14.990	16.520	14.850	16.150	13.522	72,397,112
2022-01-05	15.240	15.350	14.460	15.020	12.576	36,543,219
2022-01-04	15.160	15.600	14.950	15.220	12.743	42,856,175
2021-12-31	14.790	15.380	14.630	15.130	12.668	46,248,882
2021-12-30	14.460	15.110	14.340	14.750	12.350	31,366,506
2021-12-29	14.390	14.510	14.020	14.390	12.048	27,626,431
2021-12-28	15.100	15.200	14.110	14.200	11.889	44,765,747
2021-12-27	14.600	15.060	14.510	15.010	12.568	33,440,954
2021-12-24	14.550	14.670	14.330	14.520	12.157	20,853,504
2021-12-23	14.410	14.840	14.360	14.730	12.333	34,261,195
2021-12-22	14.400	14.900	14.400	14.640	12.258	40,638,317
2021-12-21	13.820	14.760	13.820	14.350	12.015	38,776,804
2021-12-20	14.300	14.550	13.950	14.000	11.722	27,210,267
2021-12-17	14.850	14.870	14.140	14.250	11.931	36,724,760
2021-12-16	15.300	15.370	14.650	14.690	12.300	53,148,562
2021-12-15	15.800	16.110	15.070	15.190	12.718	95,054,327
2021-12-14	14.230	15.490	14.100	15.490	12.969	78,365,373
2021-12-13	14.030	14.240	13.780	14.080	11.789	35,706,554
2021-12-10	13.920	14.050	13.820	13.960	11.688	21,240,267
2021-12-09	13.890	14.250	13.670	14.040	11.755	43,286,202
2021-12-08	13.340	14.050	13.250	13.880	11.621	56,021,518
2021-12-07	13.900	13.950	13.130	13.280	11.119	45,772,876
2021-12-06	14.420	14.480	13.570	13.620	11.404	83,790,631
2021-12-03	15.120	15.250	14.010	14.550	12.182	71,796,105
2021-12-02	15.960	16.050	14.300	14.490	12.132	119,298,314
2021-12-01	14.900	16.650	14.810	15.750	13.187	99,228,137
2021-11-30	15.720	15.790	15.000	15.230	12.752	70,205,299
2021-11-29	15.390	16.750	15.300	15.860	13.279	102,559,836
2021-11-26	15.630	15.900	15.110	15.300	12.810	53,172,615
2021-11-25	15.150	16.120	14.810	15.690	13.137	108,116,097
2021-11-24	15.200	15.480	14.640	15.280	12.794	103,955,623
2021-11-23	13.520	14.760	13.390	14.760	12.358	42,269,050
2021-11-22	13.260	13.550	13.200	13.420	11.236	43,821,390
2021-11-19	13.810	13.880	13.220	13.300	11.136	50,026,920
2021-11-18	14.430	14.430	13.690	13.750	11.513	45,866,217
2021-11-17	13.900	14.580	13.820	14.450	12.099	58,484,647
2021-11-16	14.200	14.530	13.820	14.270	11.948	69,039,967
2021-11-15	13.510	14.850	13.310	14.080	11.789	144,848,604
2021-11-12	12.210	13.510	12.150	13.510	11.312	98,638,387
2021-11-11	11.810	12.320	11.760	12.280	10.282	31,434,612
2021-11-10	11.750	11.850	11.560	11.800	9.880	17,683,500

← NewerPage 20 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.