Shenzhen Jinjia Color Printing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.960 | 4.060 | 3.920 | 4.000 | 4.000 | 18,098,203 |
| 2025-01-21 | 3.960 | 3.990 | 3.920 | 3.980 | 3.980 | 14,894,286 |
| 2025-01-20 | 3.940 | 3.980 | 3.880 | 3.950 | 3.950 | 18,082,737 |
| 2025-01-17 | 3.940 | 4.050 | 3.890 | 3.950 | 3.950 | 18,894,161 |
| 2025-01-16 | 3.970 | 3.990 | 3.930 | 3.950 | 3.950 | 12,325,200 |
| 2025-01-15 | 3.920 | 3.960 | 3.860 | 3.910 | 3.910 | 11,495,781 |
| 2025-01-14 | 3.810 | 3.930 | 3.800 | 3.920 | 3.920 | 17,277,761 |
| 2025-01-13 | 3.710 | 3.810 | 3.700 | 3.810 | 3.810 | 13,151,802 |
| 2025-01-10 | 3.880 | 3.900 | 3.760 | 3.760 | 3.760 | 11,682,104 |
| 2025-01-09 | 3.890 | 3.920 | 3.860 | 3.870 | 3.870 | 9,257,632 |
| 2025-01-08 | 3.940 | 3.960 | 3.820 | 3.910 | 3.910 | 16,591,784 |
| 2025-01-07 | 3.940 | 3.980 | 3.890 | 3.950 | 3.950 | 13,148,718 |
| 2025-01-06 | 3.970 | 4.000 | 3.870 | 3.950 | 3.950 | 16,545,200 |
| 2025-01-03 | 4.110 | 4.140 | 3.930 | 3.960 | 3.960 | 20,402,628 |
| 2025-01-02 | 4.180 | 4.250 | 4.060 | 4.090 | 4.090 | 16,678,899 |
| 2024-12-31 | 4.310 | 4.330 | 4.190 | 4.200 | 4.200 | 14,628,903 |
| 2024-12-30 | 4.360 | 4.380 | 4.270 | 4.310 | 4.310 | 14,777,276 |
| 2024-12-27 | 4.350 | 4.410 | 4.320 | 4.390 | 4.390 | 14,949,450 |
| 2024-12-26 | 4.370 | 4.410 | 4.340 | 4.340 | 4.340 | 11,840,652 |
| 2024-12-25 | 4.450 | 4.460 | 4.320 | 4.370 | 4.370 | 15,430,744 |
| 2024-12-24 | 4.430 | 4.490 | 4.390 | 4.450 | 4.450 | 15,347,500 |
| 2024-12-23 | 4.570 | 4.580 | 4.400 | 4.410 | 4.410 | 22,218,353 |
| 2024-12-20 | 4.610 | 4.660 | 4.550 | 4.570 | 4.570 | 13,949,500 |
| 2024-12-19 | 4.600 | 4.640 | 4.500 | 4.620 | 4.620 | 17,927,986 |
| 2024-12-18 | 4.670 | 4.710 | 4.600 | 4.640 | 4.640 | 14,236,020 |
| 2024-12-17 | 4.770 | 4.790 | 4.610 | 4.630 | 4.630 | 20,826,150 |
| 2024-12-16 | 4.820 | 4.880 | 4.770 | 4.800 | 4.800 | 16,624,716 |
| 2024-12-13 | 4.920 | 4.990 | 4.820 | 4.830 | 4.830 | 21,332,050 |
| 2024-12-12 | 4.850 | 4.940 | 4.810 | 4.940 | 4.940 | 25,136,550 |
| 2024-12-11 | 4.730 | 4.860 | 4.730 | 4.850 | 4.850 | 19,755,472 |
| 2024-12-10 | 4.940 | 4.940 | 4.740 | 4.760 | 4.760 | 24,547,100 |
| 2024-12-09 | 4.830 | 4.900 | 4.740 | 4.790 | 4.790 | 22,517,900 |
| 2024-12-06 | 4.680 | 4.840 | 4.670 | 4.820 | 4.820 | 29,173,782 |
| 2024-12-05 | 4.590 | 4.680 | 4.540 | 4.680 | 4.680 | 16,688,202 |
| 2024-12-04 | 4.650 | 4.690 | 4.570 | 4.590 | 4.590 | 17,966,300 |
| 2024-12-03 | 4.670 | 4.700 | 4.610 | 4.680 | 4.680 | 17,817,539 |
| 2024-12-02 | 4.560 | 4.690 | 4.550 | 4.680 | 4.680 | 25,619,839 |
| 2024-11-29 | 4.460 | 4.620 | 4.430 | 4.570 | 4.570 | 24,404,874 |
| 2024-11-28 | 4.470 | 4.540 | 4.440 | 4.470 | 4.470 | 15,586,600 |
| 2024-11-27 | 4.420 | 4.490 | 4.270 | 4.480 | 4.480 | 20,851,800 |
| 2024-11-26 | 4.480 | 4.520 | 4.410 | 4.420 | 4.420 | 13,455,800 |
| 2024-11-25 | 4.400 | 4.500 | 4.390 | 4.480 | 4.480 | 16,164,500 |
| 2024-11-22 | 4.560 | 4.590 | 4.410 | 4.420 | 4.420 | 22,504,667 |
| 2024-11-21 | 4.570 | 4.600 | 4.540 | 4.580 | 4.580 | 16,732,394 |
| 2024-11-20 | 4.620 | 4.650 | 4.550 | 4.580 | 4.580 | 33,796,377 |
| 2024-11-19 | 4.560 | 4.670 | 4.510 | 4.640 | 4.640 | 23,647,229 |
| 2024-11-18 | 4.550 | 4.720 | 4.520 | 4.560 | 4.560 | 34,871,800 |
| 2024-11-15 | 4.500 | 4.590 | 4.460 | 4.460 | 4.460 | 17,747,200 |
| 2024-11-14 | 4.670 | 4.690 | 4.510 | 4.530 | 4.530 | 19,919,100 |
| 2024-11-13 | 4.650 | 4.740 | 4.590 | 4.680 | 4.680 | 27,352,157 |
| 2024-11-12 | 4.660 | 4.900 | 4.650 | 4.710 | 4.710 | 43,100,339 |
| 2024-11-11 | 4.600 | 4.650 | 4.570 | 4.640 | 4.640 | 22,913,700 |
| 2024-11-08 | 4.730 | 4.740 | 4.580 | 4.610 | 4.610 | 31,780,720 |
| 2024-11-07 | 4.520 | 4.690 | 4.500 | 4.680 | 4.680 | 28,212,222 |
| 2024-11-06 | 4.440 | 4.660 | 4.410 | 4.550 | 4.550 | 38,973,556 |
| 2024-11-05 | 4.330 | 4.440 | 4.310 | 4.440 | 4.440 | 23,133,223 |
| 2024-11-04 | 4.260 | 4.340 | 4.240 | 4.340 | 4.340 | 13,729,467 |
| 2024-11-01 | 4.420 | 4.460 | 4.270 | 4.270 | 4.270 | 29,113,987 |
| 2024-10-31 | 4.320 | 4.470 | 4.290 | 4.430 | 4.430 | 29,141,078 |
| 2024-10-30 | 4.290 | 4.350 | 4.260 | 4.300 | 4.300 | 17,460,298 |
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.