Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.260	9.370	9.160	9.230	9.230	3,243,400
2023-07-27	9.610	9.660	9.230	9.260	9.260	3,878,200
2023-07-26	9.740	9.740	9.500	9.540	9.540	2,135,490
2023-07-25	9.510	9.690	9.510	9.680	9.680	3,000,900
2023-07-24	9.380	9.650	9.310	9.490	9.490	3,404,900
2023-07-21	9.360	9.530	9.330	9.380	9.380	2,727,300
2023-07-20	9.700	9.700	9.340	9.360	9.360	2,727,500
2023-07-19	9.680	9.830	9.620	9.660	9.660	4,857,138
2023-07-18	9.540	9.750	9.480	9.700	9.700	2,334,400
2023-07-17	9.620	9.620	9.400	9.560	9.560	2,031,300
2023-07-14	9.770	9.770	9.520	9.620	9.620	2,874,300
2023-07-13	9.470	9.800	9.460	9.730	9.730	4,254,200
2023-07-12	9.750	9.780	9.470	9.470	9.470	2,880,500
2023-07-11	9.630	9.800	9.590	9.700	9.700	1,898,717
2023-07-10	9.650	9.720	9.560	9.640	9.640	2,673,700
2023-07-07	9.660	9.820	9.600	9.710	9.710	2,227,900
2023-07-06	9.710	9.770	9.590	9.660	9.660	2,943,000
2023-07-05	9.800	9.940	9.620	9.770	9.770	3,394,600
2023-07-04	9.960	10.230	9.790	9.800	9.800	5,872,800
2023-07-03	9.890	10.100	9.650	9.910	9.910	5,902,690
2023-06-30	9.680	9.840	9.610	9.750	9.750	3,678,961
2023-06-29	9.430	9.790	9.420	9.720	9.720	4,225,000
2023-06-28	9.630	9.630	9.330	9.410	9.410	3,223,400
2023-06-27	9.490	9.740	9.480	9.630	9.630	3,083,800
2023-06-26	9.560	9.680	9.440	9.500	9.500	3,115,500
2023-06-21	9.610	9.740	9.490	9.600	9.600	3,391,000
2023-06-20	9.700	9.840	9.610	9.640	9.640	3,923,200
2023-06-19	9.810	9.990	9.680	9.710	9.710	4,381,241
2023-06-16	9.970	9.980	9.850	9.860	9.860	2,366,100
2023-06-15	9.920	10.010	9.760	9.930	9.930	3,229,700
2023-06-14	10.090	10.190	9.840	9.910	9.910	3,861,134
2023-06-13	10.230	10.310	10.060	10.090	10.090	3,463,200
2023-06-12	10.400	10.400	10.200	10.220	10.220	3,157,468
2023-06-09	10.390	10.520	10.260	10.350	10.350	3,470,700
2023-06-08	10.580	10.650	10.210	10.430	10.430	4,271,100
2023-06-07	10.260	11.070	10.260	10.480	10.480	8,624,600
2023-06-06	10.520	10.520	10.290	10.320	10.320	3,263,200
2023-06-05	10.510	10.510	10.180	10.380	10.380	3,721,100
2023-06-02	10.200	10.460	10.190	10.420	10.420	3,121,963
2023-06-01	10.190	10.360	10.010	10.200	10.200	4,237,680
2023-05-31	10.190	10.220	10.050	10.190	10.190	4,251,900
2023-05-30	10.500	10.500	10.050	10.270	10.020	8,617,217
2023-05-29	10.830	10.870	10.400	10.410	10.157	6,031,100
2023-05-26	10.800	10.940	10.690	10.770	10.508	3,349,000
2023-05-25	11.010	11.140	10.550	10.770	10.508	8,282,317
2023-05-24	11.020	11.200	10.980	11.050	10.781	3,515,617
2023-05-23	11.020	11.260	10.960	11.070	10.801	3,594,000
2023-05-22	11.050	11.200	10.870	11.100	10.830	3,960,117
2023-05-19	11.060	11.290	10.940	11.060	10.791	5,869,197
2023-05-18	10.900	11.240	10.860	10.970	10.703	4,771,487
2023-05-17	10.800	11.030	10.790	10.970	10.703	3,876,099
2023-05-16	11.000	11.350	10.570	10.830	10.566	10,544,375
2023-05-15	10.620	11.300	10.600	10.990	10.723	12,393,589
2023-05-12	11.810	11.950	10.800	10.800	10.537	15,565,309
2023-05-11	12.000	12.200	11.700	12.000	11.708	9,181,434
2023-05-10	12.000	12.310	11.520	11.950	11.659	17,757,134
2023-05-09	11.510	12.660	10.930	12.580	12.274	25,535,464
2023-05-08	11.140	11.610	11.050	11.510	11.230	14,294,573
2023-05-05	11.110	11.670	10.840	11.200	10.927	14,673,097
2023-05-04	11.100	11.210	10.870	11.180	10.908	6,198,700

← NewerPage 14 of 21 · 1,212 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.