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
2025-10-24	4.460	4.550	4.440	4.450	4.450	19,030,800
2025-10-23	4.430	4.480	4.410	4.470	4.470	14,332,022
2025-10-22	4.480	4.490	4.410	4.410	4.410	18,401,700
2025-10-21	4.450	4.510	4.360	4.480	4.480	24,165,590
2025-10-20	4.490	4.690	4.420	4.440	4.440	30,358,183
2025-10-17	4.640	4.660	4.390	4.400	4.400	46,938,256
2025-10-16	4.750	4.930	4.630	4.670	4.670	52,563,160
2025-10-15	4.720	4.830	4.690	4.790	4.790	47,926,064
2025-10-14	4.580	4.760	4.550	4.720	4.720	58,660,982
2025-10-13	4.500	4.590	4.450	4.570	4.570	32,998,180
2025-10-10	4.710	4.760	4.640	4.650	4.650	42,583,181
2025-10-09	4.540	4.700	4.530	4.690	4.690	47,318,158
2025-09-30	4.600	4.600	4.470	4.540	4.540	27,036,839
2025-09-29	4.550	4.600	4.420	4.560	4.560	34,675,080
2025-09-26	4.560	4.590	4.500	4.560	4.560	30,714,647
2025-09-25	4.450	4.630	4.430	4.590	4.590	61,479,908
2025-09-24	4.410	4.470	4.370	4.450	4.450	20,062,215
2025-09-23	4.460	4.500	4.310	4.420	4.420	32,218,261
2025-09-22	4.400	4.640	4.350	4.530	4.530	45,585,698
2025-09-19	4.550	4.560	4.380	4.440	4.440	46,458,047
2025-09-18	4.500	4.590	4.460	4.580	4.580	62,566,187
2025-09-17	4.480	4.530	4.420	4.500	4.500	28,481,525
2025-09-16	4.470	4.470	4.410	4.470	4.470	20,032,689
2025-09-15	4.430	4.510	4.410	4.480	4.480	26,405,000
2025-09-12	4.540	4.540	4.420	4.430	4.430	34,864,498
2025-09-11	4.490	4.540	4.420	4.540	4.540	34,350,124
2025-09-10	4.530	4.540	4.460	4.490	4.490	31,802,911
2025-09-09	4.350	4.530	4.350	4.500	4.500	50,144,590
2025-09-08	4.350	4.400	4.340	4.370	4.370	27,554,100
2025-09-05	4.260	4.330	4.220	4.330	4.330	28,601,958
2025-09-04	4.250	4.310	4.200	4.260	4.260	27,019,319
2025-09-03	4.340	4.350	4.250	4.270	4.270	21,588,366
2025-09-02	4.440	4.450	4.290	4.330	4.330	35,757,163
2025-09-01	4.400	4.470	4.360	4.470	4.470	36,055,200
2025-08-29	4.490	4.500	4.380	4.390	4.390	34,492,627
2025-08-28	4.460	4.540	4.360	4.470	4.470	50,500,898
2025-08-27	4.560	4.640	4.430	4.440	4.440	65,474,200
2025-08-26	4.460	4.710	4.350	4.620	4.620	132,278,136
2025-08-25	4.200	4.590	4.190	4.590	4.590	94,877,625
2025-08-22	4.170	4.170	4.110	4.170	4.170	17,645,300
2025-08-21	4.170	4.190	4.140	4.160	4.160	18,930,636
2025-08-20	4.120	4.180	4.100	4.170	4.170	25,897,133
2025-08-19	4.080	4.130	4.070	4.130	4.130	22,958,400
2025-08-18	4.080	4.100	4.050	4.090	4.090	19,897,291
2025-08-15	4.030	4.070	4.030	4.050	4.050	12,677,293
2025-08-14	4.100	4.110	4.030	4.030	4.030	16,723,007
2025-08-13	4.090	4.100	4.060	4.080	4.080	11,340,477
2025-08-12	4.100	4.110	4.070	4.090	4.090	11,219,571
2025-08-11	4.040	4.100	4.020	4.090	4.090	22,053,104
2025-08-08	4.000	4.040	3.980	4.030	4.030	14,539,100
2025-08-07	4.030	4.030	3.990	4.010	4.010	9,829,600
2025-08-06	4.030	4.040	3.990	4.030	4.030	13,168,992
2025-08-05	4.000	4.030	4.000	4.020	4.020	11,598,500
2025-08-04	3.980	4.000	3.960	4.000	4.000	11,255,842
2025-08-01	3.960	4.020	3.960	4.000	4.000	15,661,500
2025-07-31	4.050	4.050	3.960	3.970	3.970	22,306,702
2025-07-30	4.070	4.090	4.020	4.060	4.060	18,687,500
2025-07-29	4.120	4.130	4.030	4.070	4.070	25,548,500
2025-07-28	4.030	4.180	4.000	4.110	4.110	44,194,000
2025-07-25	4.050	4.080	4.020	4.040	4.040	22,350,072

← NewerPage 5 of 21 · 1,212 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.