Shenzhen Jinjia Color Printing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.190 | 3.210 | 3.150 | 3.170 | 3.170 | 10,060,400 |
| 2026-10-20 | 3.220 | 3.250 | 3.180 | 3.190 | 3.190 | 11,908,900 |
| 2026-10-19 | 3.270 | 3.280 | 3.210 | 3.230 | 3.230 | 12,284,400 |
| 2026-10-16 | 3.280 | 3.310 | 3.260 | 3.280 | 3.280 | 9,966,000 |
| 2026-10-15 | 3.370 | 3.370 | 3.260 | 3.270 | 3.270 | 17,458,354 |
| 2026-10-14 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 9,624,001 |
| 2026-10-13 | 3.450 | 3.490 | 3.410 | 3.450 | 3.450 | 9,081,102 |
| 2026-10-12 | 3.480 | 3.500 | 3.450 | 3.470 | 3.470 | 5,665,302 |
| 2026-10-09 | 3.440 | 3.510 | 3.430 | 3.490 | 3.490 | 8,347,668 |
| 2026-10-08 | 3.500 | 3.520 | 3.450 | 3.460 | 3.460 | 8,280,100 |
| 2026-09-30 | 3.510 | 3.520 | 3.480 | 3.500 | 3.500 | 6,635,764 |
| 2026-09-29 | 3.470 | 3.540 | 3.470 | 3.500 | 3.500 | 7,412,786 |
| 2026-09-28 | 3.580 | 3.590 | 3.470 | 3.490 | 3.490 | 12,980,877 |
| 2026-09-24 | 3.620 | 3.630 | 3.580 | 3.580 | 3.580 | 7,003,200 |
| 2026-09-23 | 3.650 | 3.680 | 3.610 | 3.620 | 3.620 | 9,336,300 |
| 2026-09-22 | 3.670 | 3.730 | 3.640 | 3.670 | 3.670 | 12,712,920 |
| 2026-09-21 | 3.630 | 3.680 | 3.610 | 3.660 | 3.660 | 11,835,302 |
| 2026-09-18 | 3.640 | 3.650 | 3.600 | 3.630 | 3.630 | 9,592,394 |
| 2026-09-17 | 3.560 | 3.720 | 3.560 | 3.660 | 3.660 | 18,815,488 |
| 2026-09-16 | 3.580 | 3.600 | 3.540 | 3.590 | 3.590 | 6,847,426 |
| 2026-09-15 | 3.610 | 3.640 | 3.560 | 3.580 | 3.580 | 13,404,700 |
| 2026-09-14 | 3.560 | 3.770 | 3.550 | 3.660 | 3.660 | 21,659,217 |
| 2026-09-11 | 3.610 | 3.620 | 3.530 | 3.570 | 3.570 | 13,216,200 |
| 2026-09-10 | 3.640 | 3.650 | 3.620 | 3.630 | 3.630 | 7,736,809 |
| 2026-09-09 | 3.660 | 3.710 | 3.630 | 3.670 | 3.670 | 10,814,627 |
| 2026-09-08 | 3.620 | 3.680 | 3.600 | 3.670 | 3.670 | 13,055,149 |
| 2026-09-07 | 3.660 | 3.660 | 3.610 | 3.630 | 3.630 | 9,103,100 |
| 2026-09-04 | 3.640 | 3.680 | 3.640 | 3.640 | 3.640 | 6,934,200 |
| 2026-09-03 | 3.640 | 3.670 | 3.620 | 3.630 | 3.630 | 7,053,700 |
| 2026-09-02 | 3.670 | 3.680 | 3.640 | 3.650 | 3.650 | 8,255,600 |
| 2026-09-01 | 3.680 | 3.710 | 3.670 | 3.700 | 3.700 | 8,568,018 |
| 2026-08-31 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 8,934,400 |
| 2026-08-28 | 3.720 | 3.740 | 3.690 | 3.700 | 3.700 | 9,740,300 |
| 2026-08-27 | 3.740 | 3.760 | 3.720 | 3.730 | 3.730 | 7,636,982 |
| 2026-08-26 | 3.700 | 3.810 | 3.690 | 3.760 | 3.760 | 11,885,600 |
| 2026-08-25 | 3.610 | 3.720 | 3.600 | 3.700 | 3.700 | 9,390,475 |
| 2026-08-24 | 3.640 | 3.650 | 3.600 | 3.630 | 3.630 | 6,124,200 |
| 2026-08-21 | 3.690 | 3.700 | 3.630 | 3.650 | 3.650 | 10,293,197 |
| 2026-08-20 | 3.680 | 3.710 | 3.660 | 3.700 | 3.700 | 9,102,700 |
| 2026-08-19 | 3.650 | 3.700 | 3.650 | 3.670 | 3.670 | 9,838,111 |
| 2026-08-18 | 3.760 | 3.760 | 3.630 | 3.690 | 3.690 | 23,154,592 |
| 2026-08-17 | 3.760 | 3.800 | 3.730 | 3.790 | 3.790 | 9,813,700 |
| 2026-08-14 | 3.760 | 3.780 | 3.740 | 3.770 | 3.770 | 8,666,400 |
| 2026-08-13 | 3.820 | 3.830 | 3.750 | 3.760 | 3.760 | 9,398,900 |
| 2026-08-12 | 3.740 | 3.820 | 3.730 | 3.820 | 3.820 | 14,254,634 |
| 2026-08-11 | 3.770 | 3.780 | 3.730 | 3.730 | 3.730 | 9,112,900 |
| 2026-08-10 | 3.750 | 3.800 | 3.730 | 3.780 | 3.780 | 14,325,500 |
| 2026-08-07 | 3.730 | 3.760 | 3.710 | 3.750 | 3.750 | 12,088,100 |
| 2026-08-06 | 3.730 | 3.760 | 3.720 | 3.740 | 3.740 | 8,517,600 |
| 2026-08-05 | 3.760 | 3.770 | 3.730 | 3.750 | 3.750 | 9,785,800 |
| 2026-08-04 | 3.770 | 3.790 | 3.740 | 3.760 | 3.760 | 11,982,770 |
| 2026-08-03 | 3.730 | 3.780 | 3.720 | 3.770 | 3.770 | 9,500,500 |
| 2026-07-31 | 3.730 | 3.790 | 3.730 | 3.750 | 3.750 | 14,050,425 |
| 2026-07-30 | 3.720 | 3.890 | 3.710 | 3.760 | 3.760 | 16,846,562 |
| 2026-07-29 | 3.760 | 3.760 | 3.710 | 3.750 | 3.750 | 8,906,484 |
| 2026-07-28 | 3.710 | 3.770 | 3.690 | 3.740 | 3.740 | 8,331,400 |
| 2026-07-27 | 3.680 | 3.730 | 3.680 | 3.710 | 3.710 | 8,499,200 |
| 2026-07-24 | 3.650 | 3.700 | 3.630 | 3.690 | 3.690 | 8,868,300 |
| 2026-07-23 | 3.600 | 3.670 | 3.590 | 3.660 | 3.660 | 8,077,200 |
| 2026-07-22 | 3.640 | 3.640 | 3.580 | 3.610 | 3.610 | 7,179,500 |
Page 1 of 5 · 243 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.