Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.810	11.200	10.810	11.130	10.859	7,840,900
2023-04-27	10.900	11.260	10.820	10.920	10.654	7,207,852
2023-04-26	11.050	11.180	10.680	11.000	10.732	7,593,652
2023-04-25	11.020	11.430	10.710	11.140	10.869	9,695,649
2023-04-24	10.910	11.120	10.520	11.010	10.742	10,051,048
2023-04-21	11.020	11.330	10.830	10.970	10.703	10,012,000
2023-04-20	11.170	11.280	10.900	11.140	10.869	10,228,700
2023-04-19	11.050	11.450	10.910	11.170	10.898	15,621,002
2023-04-18	11.340	11.350	10.600	10.960	10.693	23,753,862
2023-04-17	10.320	11.140	10.080	11.140	10.869	24,636,347
2023-04-14	10.000	10.240	9.770	10.130	9.883	12,402,363
2023-04-13	9.480	10.050	9.450	9.950	9.708	13,754,317
2023-04-12	9.070	9.710	9.060	9.630	9.396	14,757,170
2023-04-11	8.800	8.990	8.700	8.960	8.742	6,342,000
2023-04-10	8.620	9.050	8.510	8.850	8.635	12,359,252
2023-04-07	8.530	8.880	8.400	8.670	8.459	8,530,163
2023-04-06	8.470	9.090	8.240	8.480	8.274	11,753,700
2023-04-04	8.830	8.880	8.420	8.500	8.293	10,831,300
2023-04-03	8.960	9.330	8.780	8.860	8.644	19,870,534
2023-03-31	8.440	9.310	8.430	8.780	8.566	12,763,041
2023-03-30	8.540	8.620	8.430	8.460	8.254	3,460,000
2023-03-29	8.680	8.750	8.490	8.650	8.439	2,171,600
2023-03-28	8.580	8.670	8.430	8.600	8.391	2,610,100
2023-03-27	8.690	8.730	8.430	8.560	8.352	3,727,200
2023-03-24	8.880	8.880	8.670	8.680	8.469	3,512,952
2023-03-23	8.780	8.900	8.740	8.810	8.596	3,156,200
2023-03-22	9.010	9.050	8.780	8.810	8.596	4,543,700
2023-03-21	8.690	9.130	8.640	9.000	8.781	8,684,000
2023-03-20	9.110	9.140	8.680	8.690	8.479	8,844,052
2023-03-17	8.730	8.900	8.620	8.790	8.576	4,417,052
2023-03-16	8.750	8.750	8.500	8.590	8.381	3,925,100
2023-03-15	8.600	8.760	8.580	8.750	8.537	3,323,000
2023-03-14	8.600	8.670	8.430	8.540	8.332	3,286,810
2023-03-13	8.550	8.600	8.450	8.550	8.342	2,678,700
2023-03-10	8.610	8.670	8.510	8.560	8.352	2,788,700
2023-03-09	8.720	8.740	8.500	8.650	8.439	3,709,752
2023-03-08	8.580	8.680	8.510	8.630	8.420	5,929,631
2023-03-07	8.660	8.760	8.560	8.630	8.420	4,437,014
2023-03-06	8.640	8.760	8.510	8.630	8.420	4,144,500
2023-03-03	8.420	8.620	8.360	8.600	8.391	4,088,117
2023-03-02	8.490	8.600	8.360	8.470	8.264	4,026,211
2023-03-01	8.300	8.770	8.240	8.510	8.303	7,222,411
2023-02-28	8.260	8.290	8.160	8.290	8.088	1,850,000
2023-02-27	8.180	8.300	8.180	8.210	8.010	2,398,097
2023-02-24	8.240	8.370	8.200	8.250	8.049	1,681,800
2023-02-23	8.240	8.350	8.190	8.260	8.059	2,554,600
2023-02-22	8.280	8.280	8.140	8.240	8.039	2,722,417
2023-02-21	8.190	8.300	8.120	8.210	8.010	2,803,600
2023-02-20	8.100	8.270	8.060	8.190	7.991	3,111,035
2023-02-17	8.050	8.240	8.050	8.060	7.864	2,753,400
2023-02-16	8.320	8.360	8.010	8.110	7.913	3,549,500
2023-02-15	8.340	8.360	8.200	8.310	8.108	3,265,400
2023-02-14	8.410	8.420	8.290	8.320	8.118	3,228,200
2023-02-13	8.180	8.410	8.180	8.400	8.196	5,597,234
2023-02-10	8.200	8.330	8.160	8.250	8.049	2,973,200
2023-02-09	8.130	8.270	8.080	8.160	7.961	3,866,035
2023-02-08	8.280	8.290	8.100	8.130	7.932	2,726,500
2023-02-07	8.040	8.250	7.920	8.150	7.952	4,135,800
2023-02-06	7.940	8.120	7.810	7.990	7.796	2,576,600
2023-02-03	8.040	8.070	7.880	8.000	7.805	3,604,300

← NewerPage 15 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.