Yongji Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.730 | 7.820 | 7.630 | 7.780 | 7.780 | 11,902,589 |
| 2024-04-24 | 7.830 | 7.880 | 7.610 | 7.810 | 7.810 | 15,195,400 |
| 2024-04-23 | 7.920 | 8.010 | 7.650 | 7.760 | 7.760 | 11,659,178 |
| 2024-04-22 | 8.170 | 8.200 | 7.680 | 7.910 | 7.910 | 17,187,852 |
| 2024-04-19 | 9.050 | 9.190 | 8.230 | 8.330 | 8.330 | 28,785,689 |
| 2024-04-18 | 9.240 | 9.360 | 8.900 | 8.980 | 8.980 | 22,176,462 |
| 2024-04-17 | 8.500 | 9.330 | 8.320 | 9.330 | 9.330 | 35,849,525 |
| 2024-04-16 | 9.630 | 9.680 | 8.480 | 8.480 | 8.480 | 25,834,500 |
| 2024-04-15 | 9.630 | 9.790 | 9.060 | 9.420 | 9.420 | 29,373,411 |
| 2024-04-12 | 9.940 | 10.170 | 9.320 | 9.470 | 9.470 | 41,387,426 |
| 2024-04-11 | 9.550 | 10.530 | 9.550 | 10.230 | 10.230 | 49,563,751 |
| 2024-04-10 | 9.060 | 10.050 | 9.060 | 9.570 | 9.570 | 36,023,280 |
| 2024-04-09 | 9.100 | 9.600 | 8.610 | 9.320 | 9.320 | 38,096,839 |
| 2024-04-08 | 9.000 | 9.240 | 8.700 | 8.730 | 8.730 | 25,238,022 |
| 2024-04-03 | 9.240 | 10.050 | 8.880 | 9.090 | 9.090 | 47,064,536 |
| 2024-04-02 | 8.300 | 9.170 | 7.980 | 9.170 | 9.170 | 41,021,025 |
| 2024-04-01 | 8.580 | 9.110 | 8.310 | 8.340 | 8.340 | 36,636,576 |
| 2024-03-29 | 8.930 | 8.930 | 8.330 | 8.930 | 8.930 | 30,011,214 |
| 2024-03-28 | 7.220 | 8.120 | 7.210 | 8.120 | 8.120 | 15,528,255 |
| 2024-03-27 | 7.360 | 7.720 | 7.320 | 7.380 | 7.380 | 4,850,763 |
| 2024-03-26 | 7.370 | 7.440 | 7.180 | 7.360 | 7.360 | 2,969,500 |
| 2024-03-25 | 7.540 | 7.580 | 7.300 | 7.360 | 7.360 | 3,584,300 |
| 2024-03-22 | 7.680 | 7.680 | 7.430 | 7.550 | 7.550 | 2,910,000 |
| 2024-03-21 | 7.620 | 7.730 | 7.460 | 7.610 | 7.610 | 2,594,000 |
| 2024-03-20 | 7.490 | 7.600 | 7.440 | 7.590 | 7.590 | 2,354,979 |
| 2024-03-19 | 7.470 | 7.640 | 7.440 | 7.490 | 7.490 | 3,582,600 |
| 2024-03-18 | 7.340 | 7.480 | 7.280 | 7.480 | 7.480 | 3,458,600 |
| 2024-03-15 | 7.230 | 7.320 | 7.160 | 7.300 | 7.300 | 2,408,447 |
| 2024-03-14 | 7.240 | 7.320 | 7.100 | 7.230 | 7.230 | 2,890,826 |
| 2024-03-13 | 7.100 | 7.330 | 7.080 | 7.270 | 7.270 | 4,320,800 |
| 2024-03-12 | 7.030 | 7.120 | 7.000 | 7.120 | 7.120 | 3,207,300 |
| 2024-03-11 | 6.970 | 7.080 | 6.940 | 7.050 | 7.050 | 2,656,600 |
| 2024-03-08 | 6.950 | 7.000 | 6.860 | 6.960 | 6.960 | 2,222,963 |
| 2024-03-07 | 7.060 | 7.090 | 6.880 | 6.950 | 6.950 | 2,761,200 |
| 2024-03-06 | 6.900 | 7.080 | 6.850 | 7.000 | 7.000 | 3,253,379 |
| 2024-03-05 | 7.090 | 7.090 | 6.890 | 6.900 | 6.900 | 3,258,700 |
| 2024-03-04 | 7.130 | 7.190 | 6.960 | 7.100 | 7.100 | 3,304,100 |
| 2024-03-01 | 7.030 | 7.150 | 6.950 | 7.120 | 7.120 | 4,135,563 |
| 2024-02-29 | 6.710 | 7.010 | 6.630 | 6.970 | 6.970 | 5,261,415 |
| 2024-02-28 | 7.390 | 7.560 | 6.720 | 6.720 | 6.720 | 9,813,400 |
| 2024-02-27 | 7.320 | 7.410 | 7.150 | 7.360 | 7.360 | 3,599,900 |
| 2024-02-26 | 7.170 | 7.450 | 7.090 | 7.290 | 7.290 | 4,737,400 |
| 2024-02-23 | 6.970 | 7.140 | 6.890 | 7.110 | 7.110 | 4,682,800 |
| 2024-02-22 | 6.800 | 6.970 | 6.700 | 6.950 | 6.950 | 3,500,292 |
| 2024-02-21 | 6.600 | 7.010 | 6.540 | 6.790 | 6.790 | 4,989,400 |
| 2024-02-20 | 6.460 | 6.710 | 6.350 | 6.640 | 6.640 | 4,314,002 |
| 2024-02-19 | 6.330 | 6.660 | 6.310 | 6.460 | 6.460 | 8,065,810 |
| 2024-02-08 | 5.650 | 6.200 | 5.610 | 6.200 | 6.200 | 7,749,782 |
| 2024-02-07 | 5.960 | 6.000 | 5.450 | 5.640 | 5.640 | 9,087,979 |
| 2024-02-06 | 6.240 | 6.240 | 5.680 | 5.920 | 5.920 | 13,031,809 |
| 2024-02-05 | 7.010 | 7.070 | 6.310 | 6.310 | 6.310 | 8,023,015 |
| 2024-02-02 | 7.530 | 7.610 | 6.800 | 7.010 | 7.010 | 4,955,100 |
| 2024-02-01 | 7.680 | 7.680 | 7.260 | 7.500 | 7.500 | 4,085,721 |
| 2024-01-31 | 8.030 | 8.120 | 7.650 | 7.680 | 7.680 | 6,558,600 |
| 2024-01-30 | 8.150 | 8.270 | 8.040 | 8.090 | 8.090 | 3,006,500 |
| 2024-01-29 | 8.590 | 8.600 | 8.210 | 8.210 | 8.210 | 3,116,100 |
| 2024-01-26 | 8.560 | 8.700 | 8.490 | 8.570 | 8.570 | 2,871,400 |
| 2024-01-25 | 8.280 | 8.610 | 8.160 | 8.560 | 8.560 | 4,470,700 |
| 2024-01-24 | 8.300 | 8.410 | 7.920 | 8.230 | 8.230 | 4,386,300 |
| 2024-01-23 | 8.400 | 8.400 | 8.090 | 8.210 | 8.210 | 6,575,600 |
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.