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
2026-01-20	4.460	4.510	4.430	4.480	4.480	23,978,529
2026-01-19	4.400	4.480	4.390	4.460	4.460	22,146,449
2026-01-16	4.480	4.490	4.380	4.400	4.400	26,071,076
2026-01-15	4.520	4.540	4.450	4.460	4.460	27,272,291
2026-01-14	4.600	4.650	4.500	4.560	4.560	50,408,585
2026-01-13	4.660	4.760	4.560	4.630	4.630	76,336,031
2026-01-12	4.350	4.730	4.340	4.680	4.680	106,327,220
2026-01-09	4.260	4.310	4.230	4.300	4.300	20,770,600
2026-01-08	4.250	4.280	4.230	4.270	4.270	13,022,171
2026-01-07	4.280	4.300	4.230	4.250	4.250	15,048,058
2026-01-06	4.250	4.300	4.220	4.290	4.290	18,012,300
2026-01-05	4.200	4.240	4.180	4.230	4.230	15,603,579
2025-12-31	4.220	4.240	4.170	4.190	4.190	11,785,300
2025-12-30	4.290	4.290	4.200	4.220	4.220	18,253,000
2025-12-29	4.340	4.350	4.270	4.290	4.290	20,054,702
2025-12-26	4.450	4.470	4.360	4.380	4.380	21,914,570
2025-12-25	4.450	4.480	4.350	4.380	4.380	23,630,500
2025-12-24	4.310	4.470	4.290	4.420	4.420	44,128,204
2025-12-23	4.190	4.450	4.180	4.340	4.340	49,743,290
2025-12-22	4.220	4.240	4.170	4.210	4.210	13,202,700
2025-12-19	4.170	4.210	4.140	4.200	4.200	12,877,700
2025-12-18	4.090	4.160	4.080	4.130	4.130	9,995,800
2025-12-17	4.060	4.120	4.010	4.090	4.090	11,688,868
2025-12-16	4.120	4.130	4.040	4.050	4.050	10,734,600
2025-12-15	4.080	4.160	4.060	4.130	4.130	12,040,200
2025-12-12	4.100	4.140	4.080	4.090	4.090	13,739,700
2025-12-11	4.240	4.250	4.090	4.100	4.100	18,627,200
2025-12-10	4.220	4.250	4.200	4.230	4.230	11,571,900
2025-12-09	4.240	4.320	4.220	4.240	4.240	21,663,600
2025-12-08	4.250	4.270	4.200	4.210	4.210	15,914,900
2025-12-05	4.120	4.260	4.110	4.250	4.250	22,496,570
2025-12-04	4.180	4.200	4.100	4.130	4.130	17,209,810
2025-12-03	4.240	4.300	4.170	4.200	4.200	19,568,710
2025-12-02	4.230	4.250	4.160	4.240	4.240	15,412,150
2025-12-01	4.250	4.310	4.230	4.250	4.250	14,527,900
2025-11-28	4.240	4.270	4.200	4.250	4.250	10,654,401
2025-11-27	4.260	4.280	4.210	4.230	4.230	11,151,100
2025-11-26	4.290	4.360	4.260	4.270	4.270	14,185,800
2025-11-25	4.280	4.340	4.250	4.290	4.290	12,326,300
2025-11-24	4.270	4.270	4.210	4.240	4.240	12,601,800
2025-11-21	4.370	4.390	4.200	4.210	4.210	24,065,617
2025-11-20	4.420	4.450	4.370	4.400	4.400	15,356,770
2025-11-19	4.600	4.620	4.360	4.400	4.400	39,601,491
2025-11-18	4.660	4.710	4.580	4.620	4.620	34,754,701
2025-11-17	4.600	4.660	4.550	4.660	4.660	25,481,928
2025-11-14	4.640	4.690	4.600	4.600	4.600	24,415,511
2025-11-13	4.560	4.650	4.530	4.640	4.640	30,774,890
2025-11-12	4.590	4.600	4.530	4.560	4.560	17,211,163
2025-11-11	4.620	4.620	4.570	4.580	4.580	17,619,529
2025-11-10	4.550	4.610	4.520	4.600	4.600	26,863,622
2025-11-07	4.520	4.550	4.500	4.540	4.540	16,586,200
2025-11-06	4.580	4.590	4.530	4.540	4.540	17,780,006
2025-11-05	4.580	4.600	4.540	4.580	4.580	21,540,206
2025-11-04	4.480	4.600	4.460	4.590	4.590	42,944,491
2025-11-03	4.460	4.500	4.430	4.490	4.490	15,922,100
2025-10-31	4.410	4.470	4.400	4.460	4.460	17,223,400
2025-10-30	4.500	4.510	4.400	4.410	4.410	22,293,391
2025-10-29	4.580	4.590	4.460	4.500	4.500	23,829,800
2025-10-28	4.530	4.630	4.510	4.580	4.580	27,598,597
2025-10-27	4.460	4.640	4.440	4.540	4.540	32,968,716

← NewerPage 4 of 21 · 1,218 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.