Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.990	8.190	7.910	8.100	8.100	4,903,600
2023-10-27	7.760	8.060	7.730	8.000	8.000	5,988,400
2023-10-26	7.790	7.860	7.670	7.770	7.770	3,394,200
2023-10-25	7.830	7.950	7.820	7.870	7.870	3,814,300
2023-10-24	7.490	7.910	7.490	7.860	7.860	6,020,490
2023-10-23	7.580	7.680	7.450	7.470	7.470	3,576,000
2023-10-20	7.710	7.830	7.610	7.620	7.620	3,683,600
2023-10-19	7.630	7.910	7.560	7.760	7.760	4,508,800
2023-10-18	7.880	7.960	7.730	7.730	7.730	6,013,832
2023-10-17	7.670	7.840	7.650	7.820	7.820	3,251,500
2023-10-16	7.670	7.710	7.570	7.670	7.670	3,047,379
2023-10-13	7.880	7.900	7.640	7.650	7.650	4,605,700
2023-10-12	8.060	8.060	7.890	7.900	7.900	2,967,322
2023-10-11	7.920	8.120	7.890	7.970	7.970	4,146,900
2023-10-10	7.950	8.040	7.860	7.980	7.980	4,455,542
2023-10-09	8.050	8.130	7.860	8.080	8.080	5,585,700
2023-09-28	8.060	8.220	7.910	8.150	8.150	5,527,500
2023-09-27	7.850	8.140	7.750	8.140	8.140	5,030,139
2023-09-26	7.780	7.900	7.740	7.850	7.850	2,582,500
2023-09-25	7.970	7.990	7.760	7.800	7.800	3,981,800
2023-09-22	7.860	8.020	7.790	8.010	8.010	2,735,400
2023-09-21	7.850	7.890	7.780	7.840	7.840	1,797,500
2023-09-20	7.950	7.980	7.850	7.860	7.860	1,747,700
2023-09-19	8.140	8.140	7.940	8.000	8.000	3,237,100
2023-09-18	8.130	8.190	7.990	8.140	8.140	2,853,400
2023-09-15	7.980	8.160	7.940	8.130	8.130	2,606,500
2023-09-14	8.060	8.080	7.950	7.980	7.980	2,265,200
2023-09-13	8.150	8.260	7.990	8.060	8.060	3,416,700
2023-09-12	8.280	8.510	8.140	8.190	8.190	4,918,100
2023-09-11	8.220	8.240	8.110	8.210	8.210	2,948,063
2023-09-08	8.350	8.410	8.100	8.220	8.220	3,563,863
2023-09-07	8.490	8.580	8.340	8.370	8.370	2,935,838
2023-09-06	8.390	8.510	8.390	8.480	8.480	2,329,800
2023-09-05	8.550	8.560	8.380	8.410	8.410	1,787,600
2023-09-04	8.560	8.670	8.450	8.530	8.530	3,115,900
2023-09-01	8.540	8.690	8.390	8.560	8.560	3,979,866
2023-08-31	8.430	8.460	8.300	8.440	8.440	2,591,100
2023-08-30	8.320	8.460	8.300	8.420	8.420	2,193,200
2023-08-29	8.030	8.470	8.030	8.300	8.300	2,967,500
2023-08-28	8.300	8.500	8.080	8.180	8.180	5,175,468
2023-08-25	8.080	8.290	7.980	8.000	8.000	2,555,466
2023-08-24	8.160	8.260	8.080	8.150	8.150	2,473,100
2023-08-23	8.450	8.460	8.180	8.190	8.190	2,905,600
2023-08-22	8.400	8.470	8.210	8.360	8.360	3,968,300
2023-08-21	8.510	8.530	8.350	8.350	8.350	5,277,600
2023-08-18	8.860	8.990	8.540	8.540	8.540	10,144,100
2023-08-17	8.870	9.010	8.720	8.990	8.990	2,668,400
2023-08-16	8.900	8.950	8.820	8.850	8.850	1,741,760
2023-08-15	8.830	8.970	8.800	8.830	8.830	2,689,400
2023-08-14	8.850	8.860	8.700	8.830	8.830	3,845,775
2023-08-11	8.980	9.050	8.800	8.820	8.820	2,881,243
2023-08-10	8.810	9.040	8.800	8.990	8.990	1,991,443
2023-08-09	8.910	8.980	8.820	8.850	8.850	1,936,700
2023-08-08	8.960	9.020	8.900	8.930	8.930	1,804,900
2023-08-07	8.900	9.050	8.900	8.950	8.950	2,766,900
2023-08-04	9.140	9.170	8.870	8.960	8.960	4,242,552
2023-08-03	9.140	9.200	9.050	9.120	9.120	2,377,500
2023-08-02	9.240	9.260	9.070	9.140	9.140	2,928,700
2023-08-01	9.260	9.340	9.170	9.220	9.220	2,833,400
2023-07-31	9.210	9.300	8.900	9.260	9.260	6,393,200

← NewerPage 13 of 21 · 1,217 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.