Yongji Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.850 | 7.970 | 7.570 | 7.580 | 7.580 | 7,655,600 |
| 2024-07-23 | 8.020 | 8.080 | 7.880 | 7.900 | 7.900 | 5,960,700 |
| 2024-07-22 | 8.390 | 8.400 | 8.040 | 8.090 | 8.090 | 10,497,700 |
| 2024-07-19 | 8.200 | 8.460 | 7.850 | 8.390 | 8.390 | 14,883,821 |
| 2024-07-18 | 8.910 | 9.260 | 8.290 | 8.400 | 8.400 | 20,482,833 |
| 2024-07-17 | 8.780 | 8.880 | 8.630 | 8.860 | 8.860 | 13,624,617 |
| 2024-07-16 | 8.530 | 8.770 | 8.330 | 8.770 | 8.770 | 13,256,117 |
| 2024-07-15 | 8.670 | 8.700 | 8.470 | 8.590 | 8.590 | 9,242,600 |
| 2024-07-12 | 8.750 | 8.850 | 8.600 | 8.600 | 8.600 | 13,181,484 |
| 2024-07-11 | 8.810 | 8.910 | 8.590 | 8.900 | 8.900 | 19,556,400 |
| 2024-07-10 | 8.590 | 8.890 | 8.540 | 8.720 | 8.720 | 20,190,600 |
| 2024-07-09 | 8.580 | 8.850 | 8.520 | 8.650 | 8.650 | 24,774,600 |
| 2024-07-08 | 8.800 | 8.880 | 8.460 | 8.500 | 8.500 | 24,607,971 |
| 2024-07-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-07-04 | 7.910 | 8.040 | 7.740 | 8.000 | 8.000 | 7,625,100 |
| 2024-07-03 | 7.950 | 8.030 | 7.850 | 7.910 | 7.910 | 5,398,000 |
| 2024-07-02 | 8.080 | 8.140 | 7.970 | 7.980 | 7.980 | 4,494,400 |
| 2024-07-01 | 7.970 | 8.050 | 7.840 | 8.050 | 8.050 | 5,376,100 |
| 2024-06-28 | 7.900 | 8.150 | 7.900 | 7.950 | 7.950 | 7,844,300 |
| 2024-06-27 | 8.320 | 8.320 | 7.990 | 7.990 | 7.990 | 11,663,400 |
| 2024-06-26 | 7.970 | 8.500 | 7.760 | 8.480 | 8.480 | 19,138,110 |
| 2024-06-25 | 7.880 | 8.340 | 7.760 | 8.120 | 8.120 | 12,333,510 |
| 2024-06-24 | 7.960 | 8.150 | 7.700 | 8.050 | 8.050 | 9,825,900 |
| 2024-06-21 | 7.990 | 8.180 | 7.800 | 7.950 | 7.950 | 9,780,200 |
| 2024-06-20 | 8.280 | 8.390 | 7.950 | 8.000 | 8.000 | 16,136,710 |
| 2024-06-19 | 7.650 | 8.280 | 7.630 | 8.280 | 8.280 | 22,684,400 |
| 2024-06-18 | 7.200 | 7.640 | 7.130 | 7.530 | 7.530 | 8,528,683 |
| 2024-06-17 | 7.260 | 7.330 | 7.130 | 7.170 | 7.170 | 2,914,500 |
| 2024-06-14 | 7.100 | 7.290 | 7.100 | 7.260 | 7.260 | 2,825,861 |
| 2024-06-13 | 7.290 | 7.360 | 7.150 | 7.200 | 7.200 | 4,025,300 |
| 2024-06-12 | 7.220 | 7.420 | 7.200 | 7.320 | 7.320 | 5,144,300 |
| 2024-06-11 | 7.150 | 7.260 | 6.980 | 7.240 | 7.240 | 4,102,562 |
| 2024-06-07 | 7.220 | 7.450 | 7.060 | 7.180 | 7.180 | 5,779,500 |
| 2024-06-06 | 7.370 | 7.460 | 7.000 | 7.270 | 7.270 | 9,913,161 |
| 2024-06-05 | 7.580 | 7.620 | 7.380 | 7.430 | 7.430 | 5,789,000 |
| 2024-06-04 | 7.620 | 7.740 | 7.510 | 7.640 | 7.640 | 5,814,200 |
| 2024-06-03 | 7.880 | 7.970 | 7.510 | 7.680 | 7.680 | 11,934,000 |
| 2024-05-31 | 8.130 | 8.280 | 7.850 | 7.900 | 7.900 | 15,404,000 |
| 2024-05-30 | 8.940 | 9.020 | 8.190 | 8.210 | 8.210 | 21,701,379 |
| 2024-05-29 | 8.820 | 9.070 | 8.690 | 9.040 | 9.040 | 18,328,000 |
| 2024-05-28 | 8.850 | 9.020 | 8.620 | 8.950 | 8.950 | 16,173,000 |
| 2024-05-27 | 8.630 | 9.020 | 8.440 | 8.880 | 8.880 | 21,057,200 |
| 2024-05-24 | 8.390 | 8.740 | 8.340 | 8.630 | 8.630 | 21,398,362 |
| 2024-05-23 | 8.070 | 8.410 | 7.910 | 8.410 | 8.410 | 19,683,679 |
| 2024-05-22 | 8.180 | 8.220 | 8.010 | 8.070 | 8.070 | 6,415,700 |
| 2024-05-21 | 8.360 | 8.360 | 8.070 | 8.200 | 8.200 | 10,484,000 |
| 2024-05-20 | 8.120 | 8.530 | 8.030 | 8.380 | 8.380 | 13,463,500 |
| 2024-05-17 | 8.130 | 8.400 | 8.070 | 8.120 | 8.120 | 10,376,600 |
| 2024-05-16 | 8.040 | 8.200 | 7.980 | 8.070 | 8.070 | 5,610,900 |
| 2024-05-15 | 8.000 | 8.120 | 7.860 | 8.030 | 8.030 | 6,457,900 |
| 2024-05-14 | 7.870 | 8.020 | 7.840 | 7.980 | 7.980 | 5,966,200 |
| 2024-05-13 | 8.100 | 8.120 | 7.770 | 7.850 | 7.850 | 9,623,000 |
| 2024-05-10 | 8.290 | 8.330 | 8.130 | 8.180 | 8.180 | 5,826,600 |
| 2024-05-09 | 8.350 | 8.450 | 8.280 | 8.300 | 8.300 | 6,878,179 |
| 2024-05-08 | 8.310 | 8.430 | 8.250 | 8.290 | 8.290 | 6,529,879 |
| 2024-05-07 | 8.470 | 8.520 | 8.080 | 8.380 | 8.380 | 11,412,600 |
| 2024-05-06 | 8.390 | 8.620 | 8.250 | 8.420 | 8.420 | 14,774,968 |
| 2024-04-30 | 8.150 | 8.290 | 8.000 | 8.030 | 8.030 | 8,684,489 |
| 2024-04-29 | 7.980 | 8.290 | 7.940 | 8.180 | 8.180 | 12,336,900 |
| 2024-04-26 | 7.680 | 8.140 | 7.680 | 8.030 | 8.030 | 14,572,089 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.2500 CNY |
| 2022-09-30 | 0.2500 CNY |
| 2021-10-13 | 0.2500 CNY |
| 2021-05-21 | 0.1200 CNY |
| 2020-06-01 | 0.1200 CNY |
| 2019-06-14 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.