Yongji Printing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.400	8.400	8.090	8.210	8.210	6,575,600
2024-01-22	8.670	8.710	8.180	8.350	8.350	7,035,900
2024-01-19	8.770	8.930	8.590	8.620	8.620	3,070,000
2024-01-18	8.670	8.790	8.470	8.710	8.710	5,878,300
2024-01-17	8.970	9.080	8.780	8.780	8.780	3,452,400
2024-01-16	9.020	9.070	8.830	8.970	8.970	5,510,700
2024-01-15	9.070	9.290	8.940	9.110	9.110	6,775,500
2024-01-12	9.200	9.260	9.000	9.040	9.040	3,483,100
2024-01-11	9.050	9.240	9.050	9.220	9.220	2,952,000
2024-01-10	9.190	9.240	9.000	9.060	9.060	2,968,500
2024-01-09	9.160	9.380	9.110	9.200	9.200	3,179,400
2024-01-08	9.230	9.350	9.110	9.110	9.110	2,926,008
2024-01-05	9.350	9.560	9.170	9.250	9.250	5,067,800
2024-01-04	9.210	9.390	9.130	9.360	9.360	4,441,100
2024-01-03	9.170	9.240	9.100	9.230	9.230	2,239,700
2024-01-02	9.080	9.270	9.060	9.170	9.170	3,696,800
2023-12-29	8.860	9.090	8.860	9.070	9.070	2,380,900
2023-12-28	8.950	8.980	8.750	8.900	8.900	3,449,700
2023-12-27	8.900	9.040	8.850	9.000	9.000	2,447,000
2023-12-26	9.080	9.090	8.910	8.940	8.940	2,316,000
2023-12-25	9.050	9.210	8.870	9.080	9.080	3,201,787
2023-12-22	9.320	9.350	9.030	9.070	9.070	3,879,600
2023-12-21	9.150	9.350	9.020	9.320	9.320	4,789,100
2023-12-20	9.280	9.300	9.080	9.080	9.080	2,680,700
2023-12-19	9.240	9.280	9.160	9.240	9.240	2,320,700
2023-12-18	9.350	9.350	9.120	9.170	9.170	3,022,668
2023-12-15	9.470	9.500	9.250	9.400	9.400	2,907,500
2023-12-14	9.410	9.520	9.370	9.370	9.370	3,753,100
2023-12-13	9.330	9.470	9.290	9.370	9.370	3,815,087
2023-12-12	9.190	9.390	9.160	9.320	9.320	3,237,721
2023-12-11	9.030	9.340	8.970	9.170	9.170	4,223,700
2023-12-08	9.310	9.370	9.090	9.130	9.130	3,949,521
2023-12-07	9.200	9.450	9.160	9.360	9.360	5,598,800
2023-12-06	9.170	9.270	9.110	9.200	9.200	2,727,200
2023-12-05	9.300	9.320	9.100	9.170	9.170	3,719,000
2023-12-04	9.390	9.450	9.290	9.320	9.320	4,494,400
2023-12-01	9.310	9.580	9.210	9.400	9.400	7,781,421
2023-11-30	9.380	9.410	9.170	9.260	9.260	4,097,821
2023-11-29	9.300	9.610	9.280	9.360	9.360	6,397,900
2023-11-28	9.100	9.390	9.080	9.310	9.310	5,586,200
2023-11-27	9.150	9.250	9.080	9.110	9.110	4,891,600
2023-11-24	9.410	9.440	9.170	9.220	9.220	5,901,900
2023-11-23	9.380	9.500	9.300	9.410	9.410	6,807,579
2023-11-22	9.600	9.680	9.310	9.330	9.330	10,276,000
2023-11-21	9.520	9.740	9.270	9.580	9.580	18,979,876
2023-11-20	9.880	9.970	9.350	9.530	9.530	27,263,543
2023-11-17	8.500	9.350	8.470	9.350	9.350	14,070,013
2023-11-16	8.410	8.560	8.370	8.500	8.500	3,637,979
2023-11-15	8.310	8.460	8.310	8.430	8.430	4,124,600
2023-11-14	8.320	8.340	8.210	8.290	8.290	3,206,490
2023-11-13	8.310	8.350	8.150	8.320	8.320	4,851,990
2023-11-10	8.160	8.290	8.090	8.210	8.210	2,875,163
2023-11-09	8.210	8.310	8.170	8.230	8.230	3,318,600
2023-11-08	8.220	8.300	8.170	8.220	8.220	3,245,960
2023-11-07	8.110	8.240	8.110	8.200	8.200	3,098,990
2023-11-06	8.080	8.200	8.050	8.150	8.150	2,867,500
2023-11-03	8.070	8.140	8.050	8.050	8.050	2,605,500
2023-11-02	8.170	8.200	8.050	8.060	8.060	3,131,100
2023-11-01	8.100	8.210	7.970	8.110	8.110	4,155,900
2023-10-31	8.120	8.150	8.010	8.090	8.090	3,441,600

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.