Shenzhen Jinjia Color Printing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.980 | 4.030 | 3.970 | 4.030 | 4.030 | 16,536,751 |
| 2025-07-23 | 4.020 | 4.030 | 3.970 | 3.980 | 3.980 | 18,461,228 |
| 2025-07-22 | 4.040 | 4.040 | 3.960 | 4.020 | 4.020 | 20,414,405 |
| 2025-07-21 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 18,790,600 |
| 2025-07-18 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 9,809,300 |
| 2025-07-17 | 4.010 | 4.020 | 3.970 | 3.990 | 3.990 | 10,624,298 |
| 2025-07-16 | 4.000 | 4.020 | 3.990 | 4.000 | 4.000 | 10,443,452 |
| 2025-07-15 | 4.060 | 4.060 | 3.950 | 3.990 | 3.990 | 22,865,861 |
| 2025-07-14 | 4.080 | 4.080 | 4.050 | 4.070 | 4.070 | 12,435,700 |
| 2025-07-11 | 4.100 | 4.120 | 4.050 | 4.060 | 4.060 | 17,405,451 |
| 2025-07-10 | 4.070 | 4.100 | 4.050 | 4.100 | 4.100 | 16,515,416 |
| 2025-07-09 | 4.090 | 4.110 | 4.060 | 4.080 | 4.080 | 15,672,198 |
| 2025-07-08 | 4.070 | 4.170 | 4.060 | 4.090 | 4.090 | 20,454,434 |
| 2025-07-07 | 4.030 | 4.130 | 4.020 | 4.070 | 4.070 | 22,092,824 |
| 2025-07-04 | 4.020 | 4.170 | 3.980 | 4.040 | 4.040 | 37,039,002 |
| 2025-07-03 | 4.020 | 4.070 | 4.010 | 4.030 | 4.030 | 12,943,733 |
| 2025-07-02 | 4.040 | 4.040 | 4.000 | 4.020 | 4.020 | 14,117,800 |
| 2025-07-01 | 4.070 | 4.080 | 4.000 | 4.040 | 4.040 | 19,485,100 |
| 2025-06-30 | 4.030 | 4.090 | 3.970 | 4.080 | 4.080 | 20,666,850 |
| 2025-06-27 | 4.030 | 4.150 | 4.010 | 4.050 | 4.050 | 26,164,000 |
| 2025-06-26 | 4.020 | 4.050 | 4.000 | 4.010 | 4.010 | 16,813,800 |
| 2025-06-25 | 4.010 | 4.060 | 4.000 | 4.030 | 4.030 | 20,627,072 |
| 2025-06-24 | 3.950 | 4.040 | 3.940 | 4.030 | 4.030 | 26,230,400 |
| 2025-06-23 | 3.860 | 3.960 | 3.840 | 3.960 | 3.960 | 17,902,572 |
| 2025-06-20 | 3.860 | 3.900 | 3.840 | 3.870 | 3.870 | 13,274,400 |
| 2025-06-19 | 3.900 | 3.930 | 3.830 | 3.840 | 3.840 | 15,320,800 |
| 2025-06-18 | 3.960 | 3.970 | 3.890 | 3.910 | 3.910 | 17,726,229 |
| 2025-06-17 | 3.960 | 4.030 | 3.950 | 3.980 | 3.980 | 18,252,935 |
| 2025-06-16 | 3.890 | 3.990 | 3.890 | 3.960 | 3.960 | 24,732,973 |
| 2025-06-13 | 4.020 | 4.030 | 3.890 | 3.900 | 3.900 | 36,763,011 |
| 2025-06-12 | 4.050 | 4.110 | 3.990 | 4.020 | 4.020 | 31,623,237 |
| 2025-06-11 | 4.070 | 4.120 | 4.030 | 4.040 | 4.040 | 25,323,739 |
| 2025-06-10 | 4.070 | 4.120 | 4.040 | 4.080 | 4.080 | 33,228,036 |
| 2025-06-09 | 4.040 | 4.110 | 4.020 | 4.100 | 4.100 | 40,737,776 |
| 2025-06-06 | 4.200 | 4.250 | 4.020 | 4.040 | 4.040 | 50,555,814 |
| 2025-06-05 | 4.230 | 4.230 | 4.040 | 4.130 | 4.130 | 89,211,227 |
| 2025-06-04 | 3.850 | 4.210 | 3.830 | 4.210 | 4.210 | 66,375,682 |
| 2025-06-03 | 3.780 | 3.850 | 3.760 | 3.830 | 3.830 | 13,892,252 |
| 2025-05-30 | 3.820 | 3.840 | 3.780 | 3.780 | 3.780 | 12,917,152 |
| 2025-05-29 | 3.800 | 3.830 | 3.770 | 3.820 | 3.820 | 11,096,260 |
| 2025-05-28 | 3.840 | 3.860 | 3.770 | 3.800 | 3.800 | 17,957,098 |
| 2025-05-27 | 3.750 | 3.870 | 3.730 | 3.840 | 3.840 | 25,998,846 |
| 2025-05-26 | 3.690 | 3.760 | 3.680 | 3.760 | 3.760 | 20,368,536 |
| 2025-05-23 | 3.770 | 3.770 | 3.690 | 3.690 | 3.690 | 17,658,843 |
| 2025-05-22 | 3.720 | 3.750 | 3.670 | 3.700 | 3.700 | 10,740,634 |
| 2025-05-21 | 3.740 | 3.750 | 3.710 | 3.740 | 3.740 | 10,208,100 |
| 2025-05-20 | 3.710 | 3.750 | 3.700 | 3.740 | 3.740 | 12,151,235 |
| 2025-05-19 | 3.650 | 3.720 | 3.640 | 3.710 | 3.710 | 16,239,374 |
| 2025-05-16 | 3.670 | 3.710 | 3.650 | 3.650 | 3.650 | 13,905,307 |
| 2025-05-15 | 3.710 | 3.720 | 3.680 | 3.690 | 3.690 | 10,042,424 |
| 2025-05-14 | 3.730 | 3.750 | 3.680 | 3.720 | 3.720 | 16,037,234 |
| 2025-05-13 | 3.750 | 3.770 | 3.700 | 3.730 | 3.730 | 17,529,400 |
| 2025-05-12 | 3.750 | 3.770 | 3.710 | 3.730 | 3.730 | 14,402,800 |
| 2025-05-09 | 3.710 | 3.740 | 3.680 | 3.730 | 3.730 | 14,628,707 |
| 2025-05-08 | 3.680 | 3.730 | 3.680 | 3.710 | 3.710 | 12,186,900 |
| 2025-05-07 | 3.690 | 3.780 | 3.670 | 3.710 | 3.710 | 15,735,700 |
| 2025-05-06 | 3.630 | 3.690 | 3.620 | 3.680 | 3.680 | 15,370,981 |
| 2025-04-30 | 3.610 | 3.660 | 3.590 | 3.600 | 3.600 | 10,820,902 |
| 2025-04-29 | 3.550 | 3.670 | 3.530 | 3.620 | 3.620 | 17,417,002 |
| 2025-04-28 | 3.630 | 3.650 | 3.530 | 3.540 | 3.540 | 11,304,200 |
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.