Shenzhen Jinjia Color Printing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.630 | 3.650 | 3.530 | 3.540 | 3.540 | 11,304,200 |
| 2025-04-25 | 3.660 | 3.690 | 3.620 | 3.630 | 3.630 | 13,141,272 |
| 2025-04-24 | 3.690 | 3.710 | 3.650 | 3.660 | 3.660 | 9,085,393 |
| 2025-04-23 | 3.690 | 3.720 | 3.650 | 3.670 | 3.670 | 7,916,138 |
| 2025-04-22 | 3.630 | 3.700 | 3.620 | 3.690 | 3.690 | 10,965,497 |
| 2025-04-21 | 3.590 | 3.640 | 3.560 | 3.630 | 3.630 | 6,771,040 |
| 2025-04-18 | 3.600 | 3.610 | 3.550 | 3.590 | 3.590 | 7,163,940 |
| 2025-04-17 | 3.590 | 3.640 | 3.580 | 3.610 | 3.610 | 7,686,900 |
| 2025-04-16 | 3.680 | 3.680 | 3.570 | 3.600 | 3.600 | 12,540,300 |
| 2025-04-15 | 3.690 | 3.720 | 3.660 | 3.690 | 3.690 | 9,944,115 |
| 2025-04-14 | 3.780 | 3.790 | 3.680 | 3.710 | 3.710 | 15,655,397 |
| 2025-04-11 | 3.590 | 3.830 | 3.570 | 3.710 | 3.710 | 23,728,789 |
| 2025-04-10 | 3.600 | 3.650 | 3.580 | 3.610 | 3.610 | 14,971,197 |
| 2025-04-09 | 3.480 | 3.570 | 3.350 | 3.550 | 3.550 | 16,757,402 |
| 2025-04-08 | 3.450 | 3.580 | 3.450 | 3.520 | 3.520 | 19,161,236 |
| 2025-04-07 | 3.700 | 3.760 | 3.470 | 3.470 | 3.470 | 32,709,952 |
| 2025-04-03 | 3.770 | 3.900 | 3.750 | 3.860 | 3.860 | 22,420,671 |
| 2025-04-02 | 3.740 | 3.840 | 3.710 | 3.800 | 3.800 | 17,227,140 |
| 2025-04-01 | 3.680 | 3.760 | 3.670 | 3.720 | 3.720 | 11,537,673 |
| 2025-03-31 | 3.740 | 3.760 | 3.660 | 3.670 | 3.670 | 13,622,764 |
| 2025-03-28 | 3.810 | 3.810 | 3.750 | 3.760 | 3.760 | 10,272,532 |
| 2025-03-27 | 3.780 | 3.820 | 3.740 | 3.810 | 3.810 | 10,386,500 |
| 2025-03-26 | 3.810 | 3.840 | 3.790 | 3.790 | 3.790 | 10,948,800 |
| 2025-03-25 | 3.750 | 3.850 | 3.730 | 3.810 | 3.810 | 15,338,892 |
| 2025-03-24 | 3.810 | 3.810 | 3.710 | 3.750 | 3.750 | 14,908,060 |
| 2025-03-21 | 3.820 | 3.850 | 3.780 | 3.810 | 3.810 | 15,359,002 |
| 2025-03-20 | 3.830 | 3.850 | 3.820 | 3.820 | 3.820 | 12,434,697 |
| 2025-03-19 | 3.830 | 3.850 | 3.820 | 3.840 | 3.840 | 9,796,500 |
| 2025-03-18 | 3.850 | 3.860 | 3.810 | 3.840 | 3.840 | 12,476,400 |
| 2025-03-17 | 3.860 | 3.870 | 3.830 | 3.840 | 3.840 | 16,614,941 |
| 2025-03-14 | 3.790 | 3.850 | 3.780 | 3.850 | 3.850 | 17,297,543 |
| 2025-03-13 | 3.810 | 3.820 | 3.750 | 3.790 | 3.790 | 13,699,970 |
| 2025-03-12 | 3.830 | 3.840 | 3.790 | 3.790 | 3.790 | 14,347,500 |
| 2025-03-11 | 3.760 | 3.830 | 3.720 | 3.830 | 3.830 | 14,524,329 |
| 2025-03-10 | 3.780 | 3.790 | 3.750 | 3.780 | 3.780 | 11,919,529 |
| 2025-03-07 | 3.780 | 3.820 | 3.750 | 3.770 | 3.770 | 14,141,409 |
| 2025-03-06 | 3.750 | 3.800 | 3.720 | 3.790 | 3.790 | 16,829,268 |
| 2025-03-05 | 3.790 | 3.800 | 3.700 | 3.740 | 3.740 | 18,672,001 |
| 2025-03-04 | 3.750 | 3.790 | 3.730 | 3.780 | 3.780 | 18,117,891 |
| 2025-03-03 | 3.990 | 4.010 | 3.770 | 3.790 | 3.790 | 55,554,486 |
| 2025-02-28 | 4.130 | 4.140 | 4.050 | 4.060 | 4.060 | 17,102,352 |
| 2025-02-27 | 4.140 | 4.160 | 4.090 | 4.140 | 4.140 | 16,340,455 |
| 2025-02-26 | 4.110 | 4.150 | 4.100 | 4.140 | 4.140 | 14,957,292 |
| 2025-02-25 | 4.130 | 4.150 | 4.080 | 4.110 | 4.110 | 13,127,327 |
| 2025-02-24 | 4.130 | 4.170 | 4.100 | 4.150 | 4.150 | 17,143,534 |
| 2025-02-21 | 4.140 | 4.150 | 4.080 | 4.140 | 4.140 | 17,538,825 |
| 2025-02-20 | 4.130 | 4.150 | 4.100 | 4.140 | 4.140 | 16,242,376 |
| 2025-02-19 | 4.100 | 4.140 | 4.090 | 4.130 | 4.130 | 18,081,119 |
| 2025-02-18 | 4.180 | 4.240 | 4.080 | 4.110 | 4.110 | 31,008,876 |
| 2025-02-17 | 4.310 | 4.370 | 4.190 | 4.190 | 4.190 | 65,913,326 |
| 2025-02-14 | 4.300 | 4.660 | 4.300 | 4.420 | 4.420 | 95,096,766 |
| 2025-02-13 | 4.200 | 4.280 | 4.200 | 4.240 | 4.240 | 18,007,050 |
| 2025-02-12 | 4.160 | 4.250 | 4.120 | 4.230 | 4.230 | 20,471,274 |
| 2025-02-11 | 4.090 | 4.200 | 4.040 | 4.160 | 4.160 | 31,857,929 |
| 2025-02-10 | 4.050 | 4.100 | 4.050 | 4.080 | 4.080 | 17,574,144 |
| 2025-02-07 | 4.000 | 4.090 | 3.970 | 4.050 | 4.050 | 17,752,073 |
| 2025-02-06 | 3.960 | 4.000 | 3.900 | 4.000 | 4.000 | 14,730,209 |
| 2025-02-05 | 4.030 | 4.050 | 3.930 | 3.950 | 3.950 | 15,158,260 |
| 2025-01-27 | 4.010 | 4.080 | 4.000 | 4.010 | 4.010 | 11,392,200 |
| 2025-01-24 | 3.970 | 4.020 | 3.940 | 4.000 | 4.000 | 13,026,908 |
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.