Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.180	7.210	7.120	7.170	6.996	2,115,017
2022-11-01	7.120	7.200	7.030	7.170	6.996	3,099,618
2022-10-31	6.900	7.090	6.900	7.060	6.888	2,870,000
2022-10-28	7.340	7.370	6.970	7.040	6.869	5,429,242
2022-10-27	7.290	7.770	7.250	7.480	7.298	6,173,200
2022-10-26	7.150	7.390	7.150	7.300	7.122	3,512,100
2022-10-25	7.190	7.240	7.080	7.140	6.966	2,559,600
2022-10-24	7.430	7.440	7.100	7.170	6.996	3,605,640
2022-10-21	7.370	7.480	7.310	7.420	7.239	2,902,000
2022-10-20	7.330	7.430	7.250	7.290	7.113	2,220,100
2022-10-19	7.550	7.560	7.350	7.390	7.210	3,004,000
2022-10-18	7.420	7.550	7.400	7.460	7.278	2,844,500
2022-10-17	7.290	7.440	7.280	7.430	7.249	2,418,200
2022-10-14	7.170	7.400	7.170	7.360	7.181	3,413,600
2022-10-13	7.220	7.280	7.140	7.170	6.996	3,255,200
2022-10-12	7.010	7.250	6.930	7.250	7.074	2,816,442
2022-10-11	7.060	7.060	6.910	6.970	6.800	2,072,900
2022-10-10	7.150	7.290	7.020	7.060	6.888	3,010,500
2022-09-30	7.100	7.140	6.990	7.070	6.898	3,367,690
2022-09-29	7.500	7.630	7.230	7.300	6.878	4,573,900
2022-09-28	7.720	7.730	7.450	7.460	7.029	3,411,600
2022-09-27	7.460	7.780	7.450	7.740	7.293	6,759,000
2022-09-26	7.610	7.700	7.400	7.440	7.010	4,955,990
2022-09-23	7.720	7.760	7.450	7.610	7.171	5,247,700
2022-09-22	7.800	7.950	7.680	7.740	7.293	4,786,300
2022-09-21	8.030	8.050	7.800	7.840	7.387	4,572,200
2022-09-20	7.890	8.060	7.890	8.020	7.557	4,440,400
2022-09-19	8.170	8.210	7.800	7.860	7.406	6,263,700
2022-09-16	8.390	8.450	8.080	8.100	7.632	6,111,700
2022-09-15	8.810	8.930	8.300	8.440	7.953	10,662,290
2022-09-14	9.140	9.140	8.720	8.830	8.320	9,851,990
2022-09-13	8.910	9.390	8.810	9.190	8.659	17,818,511
2022-09-09	8.710	9.180	8.460	8.830	8.320	10,347,200
2022-09-08	8.660	8.780	8.560	8.640	8.141	5,281,600
2022-09-07	8.700	8.830	8.640	8.720	8.216	5,845,600
2022-09-06	8.810	8.830	8.660	8.760	8.254	6,639,000
2022-09-05	8.610	8.890	8.560	8.810	8.301	12,194,700
2022-09-02	8.620	8.710	8.380	8.640	8.141	11,834,600
2022-09-01	8.230	8.990	8.200	8.600	8.103	13,935,050
2022-08-31	8.540	8.550	8.220	8.230	7.755	7,058,900
2022-08-30	8.560	8.810	8.330	8.620	8.122	10,301,242
2022-08-29	8.300	8.450	8.160	8.430	7.943	5,645,690
2022-08-26	8.250	8.860	8.200	8.460	7.971	9,119,699
2022-08-25	8.330	8.340	8.060	8.160	7.689	3,637,542
2022-08-24	8.520	8.540	8.240	8.280	7.802	5,319,800
2022-08-23	8.380	8.640	8.340	8.500	8.009	5,777,200
2022-08-22	8.150	8.450	8.050	8.390	7.905	5,646,300
2022-08-19	8.240	8.390	8.120	8.190	7.717	4,151,800
2022-08-18	8.170	8.320	8.080	8.200	7.726	5,784,000
2022-08-17	8.330	8.370	8.190	8.200	7.726	4,673,599
2022-08-16	8.360	8.450	8.280	8.300	7.821	4,472,801
2022-08-15	8.370	8.400	8.190	8.330	7.849	5,399,700
2022-08-12	8.270	8.540	8.220	8.360	7.877	9,230,300
2022-08-11	8.400	8.450	8.220	8.280	7.802	6,516,700
2022-08-10	8.090	8.370	8.090	8.300	7.821	9,572,698
2022-08-09	8.300	8.450	8.060	8.190	7.717	17,381,800
2022-08-08	7.610	8.290	7.530	8.290	7.811	12,849,500
2022-08-05	7.410	7.540	7.340	7.540	7.105	4,309,100
2022-08-04	7.350	7.480	7.230	7.390	6.963	3,386,600
2022-08-03	7.250	7.520	7.250	7.300	6.878	6,041,500

← NewerPage 17 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.