Shenzhen Jinjia Color Printing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.660 | 3.680 | 3.550 | 3.650 | 3.650 | 12,263,800 |
| 2026-07-20 | 3.670 | 3.690 | 3.610 | 3.650 | 3.650 | 10,083,162 |
| 2026-07-17 | 3.740 | 3.760 | 3.610 | 3.640 | 3.640 | 12,301,000 |
| 2026-07-16 | 3.710 | 3.760 | 3.690 | 3.730 | 3.730 | 7,468,035 |
| 2026-07-15 | 3.670 | 3.740 | 3.670 | 3.710 | 3.710 | 9,122,440 |
| 2026-07-14 | 3.680 | 3.700 | 3.640 | 3.700 | 3.700 | 9,118,220 |
| 2026-07-13 | 3.730 | 3.740 | 3.680 | 3.680 | 3.680 | 12,405,312 |
| 2026-07-10 | 3.770 | 3.800 | 3.730 | 3.760 | 3.760 | 11,574,400 |
| 2026-07-09 | 3.730 | 3.790 | 3.690 | 3.780 | 3.780 | 11,798,888 |
| 2026-07-08 | 3.710 | 3.770 | 3.670 | 3.770 | 3.770 | 11,856,100 |
| 2026-07-07 | 3.780 | 3.780 | 3.700 | 3.720 | 3.720 | 13,930,160 |
| 2026-07-06 | 3.870 | 3.890 | 3.770 | 3.780 | 3.780 | 17,990,004 |
| 2026-07-03 | 3.860 | 3.890 | 3.830 | 3.870 | 3.870 | 16,468,859 |
| 2026-07-02 | 3.950 | 3.980 | 3.850 | 3.870 | 3.870 | 27,111,260 |
| 2026-07-01 | 3.900 | 4.030 | 3.860 | 3.990 | 3.990 | 31,690,000 |
| 2026-06-30 | 3.860 | 3.950 | 3.830 | 3.910 | 3.910 | 21,126,029 |
| 2026-06-29 | 3.810 | 3.920 | 3.690 | 3.890 | 3.890 | 32,744,062 |
| 2026-06-26 | 3.940 | 3.950 | 3.810 | 3.810 | 3.810 | 36,473,602 |
| 2026-06-25 | 4.100 | 4.160 | 3.940 | 4.010 | 4.010 | 64,193,199 |
| 2026-06-24 | 3.960 | 4.270 | 3.860 | 4.200 | 4.200 | 100,874,383 |
| 2026-06-23 | 3.970 | 4.050 | 3.870 | 3.890 | 3.890 | 30,937,600 |
| 2026-06-22 | 4.000 | 4.050 | 3.890 | 4.000 | 4.000 | 28,581,699 |
| 2026-06-18 | 3.950 | 4.030 | 3.890 | 4.020 | 4.020 | 34,674,609 |
| 2026-06-17 | 3.840 | 4.030 | 3.750 | 4.000 | 4.000 | 53,633,008 |
| 2026-06-16 | 3.760 | 3.850 | 3.700 | 3.840 | 3.840 | 20,887,631 |
| 2026-06-15 | 3.820 | 3.900 | 3.740 | 3.760 | 3.760 | 25,723,600 |
| 2026-06-12 | 3.900 | 3.910 | 3.740 | 3.810 | 3.810 | 28,657,199 |
| 2026-06-11 | 3.950 | 3.950 | 3.820 | 3.880 | 3.880 | 21,438,000 |
| 2026-06-10 | 3.930 | 4.050 | 3.900 | 3.970 | 3.970 | 28,974,301 |
| 2026-06-09 | 3.850 | 3.960 | 3.820 | 3.960 | 3.960 | 28,947,836 |
| 2026-06-08 | 3.790 | 3.860 | 3.740 | 3.850 | 3.850 | 21,854,035 |
| 2026-06-05 | 3.730 | 3.870 | 3.690 | 3.870 | 3.870 | 25,657,180 |
| 2026-06-04 | 3.760 | 3.810 | 3.660 | 3.730 | 3.730 | 16,932,500 |
| 2026-06-03 | 3.730 | 3.980 | 3.730 | 3.790 | 3.790 | 25,665,850 |
| 2026-06-02 | 3.770 | 3.790 | 3.660 | 3.740 | 3.740 | 16,281,070 |
| 2026-06-01 | 3.630 | 3.770 | 3.630 | 3.750 | 3.750 | 16,033,540 |
| 2026-05-29 | 3.660 | 3.760 | 3.620 | 3.680 | 3.680 | 21,992,180 |
| 2026-05-28 | 3.630 | 3.660 | 3.560 | 3.630 | 3.630 | 13,112,720 |
| 2026-05-27 | 3.680 | 3.720 | 3.580 | 3.630 | 3.630 | 16,044,160 |
| 2026-05-26 | 3.780 | 3.840 | 3.660 | 3.710 | 3.710 | 18,166,881 |
| 2026-05-25 | 3.750 | 3.810 | 3.710 | 3.780 | 3.780 | 16,388,811 |
| 2026-05-22 | 3.780 | 3.790 | 3.690 | 3.770 | 3.770 | 14,070,900 |
| 2026-05-21 | 3.880 | 3.890 | 3.730 | 3.750 | 3.750 | 19,185,570 |
| 2026-05-20 | 3.850 | 3.930 | 3.820 | 3.880 | 3.880 | 13,722,590 |
| 2026-05-19 | 3.930 | 3.930 | 3.840 | 3.900 | 3.900 | 15,029,200 |
| 2026-05-18 | 3.950 | 3.960 | 3.850 | 3.920 | 3.920 | 20,917,561 |
| 2026-05-15 | 3.820 | 4.070 | 3.820 | 3.980 | 3.980 | 38,527,121 |
| 2026-05-14 | 3.940 | 3.960 | 3.820 | 3.840 | 3.840 | 24,719,711 |
| 2026-05-13 | 3.940 | 3.990 | 3.880 | 3.940 | 3.940 | 23,547,971 |
| 2026-05-12 | 3.940 | 4.100 | 3.930 | 3.970 | 3.970 | 29,804,119 |
| 2026-05-11 | 3.960 | 4.010 | 3.860 | 3.960 | 3.960 | 33,926,398 |
| 2026-05-08 | 3.850 | 3.890 | 3.830 | 3.880 | 3.880 | 17,527,051 |
| 2026-05-07 | 3.880 | 3.890 | 3.830 | 3.860 | 3.860 | 22,731,930 |
| 2026-05-06 | 3.790 | 3.930 | 3.780 | 3.890 | 3.890 | 30,532,801 |
| 2026-04-30 | 3.700 | 3.810 | 3.690 | 3.790 | 3.790 | 30,355,000 |
| 2026-04-29 | 3.710 | 3.800 | 3.680 | 3.720 | 3.720 | 43,570,047 |
| 2026-04-28 | 3.630 | 3.930 | 3.630 | 3.770 | 3.770 | 78,083,922 |
| 2026-04-27 | 3.520 | 3.580 | 3.460 | 3.570 | 3.570 | 16,760,721 |
| 2026-04-24 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 10,340,190 |
| 2026-04-23 | 3.540 | 3.550 | 3.500 | 3.540 | 3.540 | 12,802,590 |
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.