Shenzhen Jinjia Color Printing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.380 | 4.420 | 4.260 | 4.270 | 4.270 | 21,610,330 |
| 2024-10-28 | 4.280 | 4.380 | 4.280 | 4.380 | 4.380 | 16,384,122 |
| 2024-10-25 | 4.180 | 4.280 | 4.180 | 4.280 | 4.280 | 17,560,022 |
| 2024-10-24 | 4.200 | 4.240 | 4.140 | 4.180 | 4.180 | 12,890,600 |
| 2024-10-23 | 4.240 | 4.280 | 4.170 | 4.220 | 4.220 | 24,773,500 |
| 2024-10-22 | 4.090 | 4.150 | 4.070 | 4.150 | 4.150 | 19,037,492 |
| 2024-10-21 | 4.140 | 4.140 | 4.050 | 4.080 | 4.080 | 19,557,592 |
| 2024-10-18 | 4.010 | 4.180 | 3.970 | 4.100 | 4.100 | 21,923,796 |
| 2024-10-17 | 4.090 | 4.120 | 4.000 | 4.000 | 4.000 | 13,507,552 |
| 2024-10-16 | 4.010 | 4.100 | 4.000 | 4.090 | 4.090 | 14,320,920 |
| 2024-10-15 | 4.120 | 4.140 | 4.050 | 4.050 | 4.050 | 18,076,927 |
| 2024-10-14 | 4.080 | 4.150 | 4.020 | 4.130 | 4.130 | 16,928,760 |
| 2024-10-11 | 4.250 | 4.270 | 4.000 | 4.040 | 4.040 | 21,707,162 |
| 2024-10-10 | 4.300 | 4.390 | 4.140 | 4.240 | 4.240 | 26,394,672 |
| 2024-10-09 | 4.500 | 4.530 | 4.230 | 4.240 | 4.240 | 41,667,370 |
| 2024-10-08 | 4.710 | 4.710 | 4.380 | 4.610 | 4.610 | 65,647,216 |
| 2024-09-30 | 4.080 | 4.280 | 4.010 | 4.280 | 4.280 | 57,952,253 |
| 2024-09-27 | 3.780 | 3.950 | 3.750 | 3.890 | 3.890 | 28,690,400 |
| 2024-09-26 | 3.580 | 3.720 | 3.550 | 3.710 | 3.710 | 21,897,914 |
| 2024-09-25 | 3.550 | 3.650 | 3.530 | 3.570 | 3.570 | 21,321,376 |
| 2024-09-24 | 3.380 | 3.500 | 3.360 | 3.500 | 3.500 | 17,131,702 |
| 2024-09-23 | 3.380 | 3.420 | 3.330 | 3.360 | 3.360 | 10,397,815 |
| 2024-09-20 | 3.370 | 3.520 | 3.360 | 3.390 | 3.390 | 16,121,700 |
| 2024-09-19 | 3.300 | 3.390 | 3.270 | 3.380 | 3.380 | 10,425,507 |
| 2024-09-18 | 3.330 | 3.350 | 3.240 | 3.280 | 3.280 | 9,293,910 |
| 2024-09-13 | 3.340 | 3.360 | 3.310 | 3.350 | 3.350 | 6,680,400 |
| 2024-09-12 | 3.350 | 3.410 | 3.330 | 3.340 | 3.340 | 6,342,766 |
| 2024-09-11 | 3.340 | 3.380 | 3.330 | 3.350 | 3.350 | 6,656,830 |
| 2024-09-10 | 3.380 | 3.410 | 3.300 | 3.370 | 3.370 | 8,954,200 |
| 2024-09-09 | 3.380 | 3.430 | 3.350 | 3.380 | 3.380 | 7,857,000 |
| 2024-09-06 | 3.460 | 3.480 | 3.380 | 3.390 | 3.390 | 11,086,786 |
| 2024-09-05 | 3.470 | 3.510 | 3.440 | 3.470 | 3.470 | 13,433,577 |
| 2024-09-04 | 3.450 | 3.600 | 3.420 | 3.500 | 3.500 | 25,116,477 |
| 2024-09-03 | 3.590 | 3.690 | 3.480 | 3.510 | 3.510 | 37,361,490 |
| 2024-09-02 | 3.450 | 3.490 | 3.390 | 3.390 | 3.390 | 10,087,704 |
| 2024-08-30 | 3.400 | 3.500 | 3.350 | 3.450 | 3.450 | 13,033,900 |
| 2024-08-29 | 3.340 | 3.410 | 3.340 | 3.400 | 3.400 | 9,682,400 |
| 2024-08-28 | 3.370 | 3.400 | 3.310 | 3.360 | 3.360 | 6,873,600 |
| 2024-08-27 | 3.430 | 3.430 | 3.350 | 3.350 | 3.350 | 9,265,800 |
| 2024-08-26 | 3.420 | 3.460 | 3.370 | 3.430 | 3.430 | 9,001,200 |
| 2024-08-23 | 3.430 | 3.470 | 3.430 | 3.450 | 3.450 | 5,897,700 |
| 2024-08-22 | 3.510 | 3.530 | 3.450 | 3.460 | 3.460 | 6,021,002 |
| 2024-08-21 | 3.510 | 3.530 | 3.460 | 3.490 | 3.490 | 6,938,713 |
| 2024-08-20 | 3.600 | 3.600 | 3.500 | 3.510 | 3.510 | 7,680,880 |
| 2024-08-19 | 3.580 | 3.600 | 3.540 | 3.580 | 3.580 | 7,810,364 |
| 2024-08-16 | 3.610 | 3.630 | 3.550 | 3.550 | 3.550 | 8,129,500 |
| 2024-08-15 | 3.550 | 3.640 | 3.540 | 3.620 | 3.620 | 12,591,217 |
| 2024-08-14 | 3.600 | 3.640 | 3.560 | 3.560 | 3.560 | 11,878,302 |
| 2024-08-13 | 3.670 | 3.670 | 3.550 | 3.610 | 3.610 | 24,813,140 |
| 2024-08-12 | 3.940 | 4.010 | 3.920 | 3.980 | 3.680 | 18,786,942 |
| 2024-08-09 | 3.980 | 4.000 | 3.920 | 3.940 | 3.643 | 16,646,700 |
| 2024-08-08 | 3.930 | 4.000 | 3.900 | 3.990 | 3.689 | 14,988,972 |
| 2024-08-07 | 3.890 | 3.930 | 3.850 | 3.920 | 3.625 | 16,876,751 |
| 2024-08-06 | 3.780 | 3.840 | 3.760 | 3.840 | 3.551 | 8,673,140 |
| 2024-08-05 | 3.780 | 3.860 | 3.750 | 3.750 | 3.467 | 11,043,900 |
| 2024-08-02 | 3.810 | 3.870 | 3.790 | 3.800 | 3.514 | 8,954,300 |
| 2024-08-01 | 3.850 | 3.870 | 3.820 | 3.830 | 3.541 | 8,601,100 |
| 2024-07-31 | 3.700 | 3.850 | 3.690 | 3.850 | 3.560 | 14,943,700 |
| 2024-07-30 | 3.640 | 3.700 | 3.640 | 3.700 | 3.421 | 7,548,200 |
| 2024-07-29 | 3.650 | 3.670 | 3.610 | 3.660 | 3.384 | 7,691,200 |
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.