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
2026-04-22	3.570	3.600	3.530	3.540	3.540	11,470,370
2026-04-21	3.630	3.640	3.570	3.600	3.600	13,094,000
2026-04-20	3.630	3.660	3.610	3.630	3.630	10,466,300
2026-04-17	3.690	3.700	3.630	3.660	3.660	14,866,160
2026-04-16	3.700	3.710	3.660	3.710	3.710	10,682,880
2026-04-15	3.710	3.720	3.670	3.690	3.690	9,712,155
2026-04-14	3.720	3.730	3.660	3.710	3.710	10,413,300
2026-04-13	3.650	3.710	3.620	3.700	3.700	14,033,060
2026-04-10	3.660	3.750	3.640	3.660	3.660	14,660,180
2026-04-09	3.650	3.700	3.620	3.630	3.630	9,731,900
2026-04-08	3.650	3.690	3.630	3.680	3.680	12,693,950
2026-04-07	3.580	3.640	3.550	3.600	3.600	11,221,660
2026-04-03	3.660	3.670	3.540	3.550	3.550	9,593,205
2026-04-02	3.710	3.720	3.630	3.660	3.660	7,478,953
2026-04-01	3.700	3.730	3.650	3.710	3.710	10,037,170
2026-03-31	3.680	3.740	3.640	3.660	3.660	9,178,803
2026-03-30	3.650	3.700	3.600	3.680	3.680	8,471,373
2026-03-27	3.600	3.670	3.580	3.660	3.660	8,915,206
2026-03-26	3.660	3.720	3.610	3.630	3.630	8,416,600
2026-03-25	3.650	3.680	3.630	3.660	3.660	11,961,900
2026-03-24	3.600	3.640	3.520	3.640	3.640	16,804,600
2026-03-23	3.740	3.740	3.480	3.500	3.500	22,491,170
2026-03-20	3.870	3.870	3.760	3.770	3.770	13,786,660
2026-03-19	3.920	3.930	3.840	3.850	3.850	11,045,800
2026-03-18	3.950	3.970	3.900	3.940	3.940	10,441,800
2026-03-17	4.010	4.040	3.950	3.950	3.950	16,042,600
2026-03-16	3.950	4.020	3.930	4.020	4.020	17,107,000
2026-03-13	3.920	3.980	3.920	3.940	3.940	13,430,970
2026-03-12	3.940	3.980	3.920	3.940	3.940	11,424,600
2026-03-11	3.950	3.950	3.910	3.940	3.940	8,100,302
2026-03-10	3.940	3.960	3.920	3.930	3.930	9,803,600
2026-03-09	3.870	3.930	3.840	3.910	3.910	11,637,840
2026-03-06	3.880	3.920	3.860	3.910	3.910	9,328,671
2026-03-05	3.880	3.900	3.850	3.880	3.880	11,705,940
2026-03-04	3.830	3.840	3.780	3.830	3.830	12,789,690
2026-03-03	3.960	3.970	3.830	3.840	3.840	24,353,619
2026-03-02	4.000	4.020	3.940	3.960	3.960	19,083,650
2026-02-27	4.010	4.050	4.000	4.050	4.050	11,507,790
2026-02-26	4.050	4.080	3.990	4.030	4.030	14,918,600
2026-02-25	4.000	4.080	4.000	4.050	4.050	17,762,381
2026-02-24	4.000	4.010	3.960	4.000	4.000	11,535,570
2026-02-13	3.960	4.050	3.950	3.970	3.970	15,850,200
2026-02-12	4.010	4.020	3.960	3.960	3.960	13,664,380
2026-02-11	4.000	4.050	3.990	4.010	4.010	11,362,360
2026-02-10	4.000	4.080	3.980	4.030	4.030	16,565,689
2026-02-09	3.980	4.010	3.950	4.010	4.010	12,937,100
2026-02-06	3.950	3.980	3.930	3.950	3.950	9,836,772
2026-02-05	3.950	3.980	3.940	3.950	3.950	12,883,400
2026-02-04	3.920	3.950	3.890	3.950	3.950	12,287,880
2026-02-03	3.970	3.980	3.880	3.920	3.920	18,801,520
2026-02-02	4.010	4.020	3.930	3.940	3.940	21,031,539
2026-01-30	4.020	4.020	3.960	4.000	4.000	18,320,100
2026-01-29	3.980	4.060	3.920	4.020	4.020	37,873,367
2026-01-28	4.290	4.310	3.980	4.000	4.000	103,167,102
2026-01-27	4.460	4.470	4.350	4.420	4.420	22,125,189
2026-01-26	4.550	4.560	4.430	4.460	4.460	26,375,590
2026-01-23	4.520	4.550	4.470	4.540	4.540	28,897,570
2026-01-22	4.530	4.550	4.490	4.550	4.550	21,332,711
2026-01-21	4.460	4.540	4.420	4.520	4.520	25,284,330
2026-01-20	4.460	4.510	4.430	4.480	4.480	23,978,529

← NewerPage 3 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.