Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.620	7.650	7.190	7.270	6.850	9,619,400
2022-08-01	7.880	7.940	7.710	7.760	7.312	6,506,900
2022-07-29	7.970	8.030	7.880	7.930	7.472	6,567,700
2022-07-28	8.140	8.170	7.970	7.970	7.510	8,135,200
2022-07-27	8.020	8.190	7.950	8.110	7.642	9,029,300
2022-07-26	8.300	8.390	7.900	8.020	7.557	11,667,800
2022-07-25	8.100	8.500	8.080	8.100	7.632	14,126,100
2022-07-22	7.950	8.150	7.800	7.950	7.491	15,113,300
2022-07-21	8.510	8.800	8.100	8.240	7.764	28,395,052
2022-07-20	7.460	8.180	7.410	8.180	7.708	11,412,600
2022-07-19	7.320	7.950	7.250	7.440	7.010	12,924,052
2022-07-18	7.050	7.270	7.000	7.230	6.812	5,567,100
2022-07-15	7.030	7.150	6.930	6.960	6.558	4,265,700
2022-07-14	7.020	7.280	6.900	7.180	6.765	4,481,800
2022-07-13	6.880	7.100	6.870	6.980	6.577	4,406,800
2022-07-12	6.870	6.900	6.740	6.740	6.351	1,686,700
2022-07-11	6.980	6.990	6.820	6.870	6.473	1,928,600
2022-07-08	6.890	6.960	6.860	6.940	6.539	1,617,700
2022-07-07	6.850	6.920	6.810	6.880	6.483	1,692,800
2022-07-06	6.930	6.950	6.800	6.840	6.445	2,419,900
2022-07-05	7.040	7.050	6.890	6.950	6.549	2,938,700
2022-07-04	7.030	7.050	6.950	7.030	6.624	2,576,500
2022-07-01	7.090	7.120	7.010	7.040	6.633	3,083,800
2022-06-30	7.140	7.220	7.050	7.080	6.671	3,924,100
2022-06-29	7.400	7.450	7.100	7.120	6.709	8,811,400
2022-06-28	7.240	7.580	7.190	7.410	6.982	7,181,300
2022-06-27	7.160	7.280	7.110	7.250	6.831	3,694,600
2022-06-24	7.170	7.190	7.090	7.150	6.737	2,173,400
2022-06-23	6.990	7.140	6.950	7.130	6.718	3,283,400
2022-06-22	7.200	7.200	6.960	6.960	6.558	5,140,000
2022-06-21	7.280	7.310	7.110	7.190	6.775	2,580,700
2022-06-20	7.250	7.300	7.190	7.260	6.841	2,201,500
2022-06-17	7.250	7.370	7.170	7.250	6.831	3,096,300
2022-06-16	7.210	7.350	7.180	7.260	6.841	3,859,700
2022-06-15	7.190	7.250	7.150	7.170	6.756	3,574,000
2022-06-14	7.050	7.280	7.020	7.210	6.794	4,602,750
2022-06-13	7.100	7.190	7.030	7.140	6.728	3,139,000
2022-06-10	7.020	7.190	7.000	7.100	6.690	3,250,061
2022-06-09	7.100	7.240	7.010	7.060	6.652	4,053,300
2022-06-08	7.200	7.200	7.000	7.110	6.699	3,947,861
2022-06-07	7.180	7.240	7.090	7.200	6.784	3,742,700
2022-06-06	7.100	7.180	7.060	7.170	6.756	3,047,661
2022-06-02	7.080	7.160	7.000	7.100	6.690	2,943,800
2022-06-01	7.230	7.230	7.050	7.120	6.709	3,995,300
2022-05-31	7.050	7.160	7.000	7.150	6.737	4,723,561
2022-05-30	7.090	7.090	7.000	7.070	6.662	3,871,700
2022-05-27	6.880	7.180	6.870	7.100	6.690	6,515,601
2022-05-26	6.850	6.980	6.740	6.890	6.492	4,006,500
2022-05-25	6.740	6.790	6.660	6.770	6.379	3,314,962
2022-05-24	7.100	7.100	6.700	6.700	6.313	5,559,500
2022-05-23	7.000	7.130	7.000	7.050	6.643	4,629,000
2022-05-20	7.070	7.150	6.990	7.050	6.643	5,464,500
2022-05-19	7.070	7.240	7.040	7.110	6.699	6,355,550
2022-05-18	7.080	7.650	7.040	7.150	6.737	12,194,291
2022-05-17	7.120	7.120	6.840	7.020	6.615	10,950,190
2022-05-16	6.870	7.400	6.820	7.250	6.831	15,646,494
2022-05-13	6.700	6.820	6.610	6.730	6.341	4,480,400
2022-05-12	6.600	6.730	6.510	6.620	6.238	5,057,200
2022-05-11	6.720	6.880	6.630	6.650	6.266	5,998,500
2022-05-10	6.620	6.730	6.570	6.730	6.341	4,292,000

← NewerPage 18 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.