Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.040	8.100	7.960	8.020	7.825	3,708,141
2023-02-01	7.800	8.060	7.790	8.040	7.844	6,438,600
2023-01-31	7.610	7.790	7.570	7.780	7.591	4,053,500
2023-01-30	7.550	7.630	7.520	7.610	7.425	2,575,300
2023-01-20	7.520	7.530	7.420	7.470	7.288	1,462,600
2023-01-19	7.490	7.520	7.410	7.480	7.298	1,558,574
2023-01-18	7.340	7.490	7.290	7.480	7.298	2,198,544
2023-01-17	7.330	7.350	7.240	7.310	7.132	1,211,590
2023-01-16	7.260	7.330	7.250	7.300	7.122	1,783,700
2023-01-13	7.220	7.280	7.160	7.270	7.093	1,638,100
2023-01-12	7.210	7.240	7.150	7.170	6.996	1,656,500
2023-01-11	7.300	7.370	7.200	7.230	7.054	2,269,300
2023-01-10	7.720	7.720	7.340	7.360	7.181	4,213,117
2023-01-09	7.500	7.740	7.470	7.670	7.483	2,525,100
2023-01-06	7.600	7.680	7.470	7.530	7.347	1,761,200
2023-01-05	7.580	7.640	7.500	7.610	7.425	2,155,290
2023-01-04	7.380	7.790	7.370	7.590	7.405	3,856,600
2023-01-03	7.260	7.460	7.220	7.420	7.239	1,708,390
2022-12-30	7.240	7.290	7.150	7.280	7.103	1,499,390
2022-12-29	7.280	7.380	7.180	7.200	7.025	1,992,200
2022-12-28	7.430	7.430	7.250	7.270	7.093	1,475,400
2022-12-27	7.430	7.470	7.280	7.420	7.239	1,648,900
2022-12-26	7.460	7.560	7.390	7.450	7.269	1,950,400
2022-12-23	7.450	7.590	7.350	7.500	7.317	1,721,800
2022-12-22	7.620	7.670	7.450	7.540	7.357	1,621,100
2022-12-21	7.510	7.620	7.440	7.590	7.405	1,508,700
2022-12-20	7.480	7.600	7.420	7.500	7.317	1,164,800
2022-12-19	7.790	7.810	7.500	7.540	7.357	2,578,999
2022-12-16	7.850	7.920	7.740	7.800	7.610	1,886,500
2022-12-15	8.000	8.070	7.830	7.940	7.747	2,915,100
2022-12-14	7.850	8.080	7.830	7.990	7.796	3,537,000
2022-12-13	7.770	7.900	7.700	7.860	7.669	2,536,400
2022-12-12	7.860	7.910	7.710	7.750	7.561	2,418,410
2022-12-09	7.830	7.860	7.740	7.840	7.649	2,166,562
2022-12-08	7.980	7.980	7.780	7.820	7.630	2,804,290
2022-12-07	7.850	7.920	7.740	7.900	7.708	3,143,587
2022-12-06	7.980	8.040	7.890	7.900	7.708	2,440,800
2022-12-05	8.030	8.140	7.980	8.040	7.844	2,709,900
2022-12-02	7.900	8.140	7.880	8.080	7.883	3,692,100
2022-12-01	7.950	8.050	7.890	7.900	7.708	2,702,100
2022-11-30	7.870	8.110	7.810	7.940	7.747	3,553,117
2022-11-29	7.780	7.860	7.770	7.840	7.649	2,513,700
2022-11-28	7.700	7.820	7.610	7.820	7.630	3,082,200
2022-11-25	7.920	7.950	7.690	7.710	7.522	2,374,400
2022-11-24	7.780	7.930	7.670	7.880	7.688	3,203,800
2022-11-23	7.790	7.820	7.580	7.780	7.591	3,980,000
2022-11-22	7.880	7.980	7.760	7.790	7.600	3,289,017
2022-11-21	7.980	8.070	7.870	7.890	7.698	3,733,800
2022-11-18	8.080	8.160	7.960	7.980	7.786	5,323,087
2022-11-17	8.210	8.260	7.980	8.070	7.874	9,117,800
2022-11-16	7.750	8.500	7.730	8.180	7.981	13,239,687
2022-11-15	7.660	7.760	7.580	7.760	7.571	3,766,000
2022-11-14	7.570	7.690	7.540	7.630	7.444	3,014,601
2022-11-11	7.500	7.750	7.500	7.620	7.435	5,354,800
2022-11-10	7.430	7.540	7.380	7.510	7.327	3,211,500
2022-11-09	7.400	7.580	7.330	7.460	7.278	3,886,600
2022-11-08	7.390	7.410	7.310	7.380	7.200	2,175,100
2022-11-07	7.280	7.440	7.230	7.380	7.200	3,443,100
2022-11-04	7.200	7.300	7.120	7.300	7.122	3,275,600
2022-11-03	7.140	7.210	7.070	7.190	7.015	2,615,200

← NewerPage 16 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.