Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.000	8.180	7.580	7.700	7.700	5,559,700
2026-07-17	8.460	8.630	7.960	8.000	8.000	5,353,200
2026-07-16	8.480	8.700	8.380	8.520	8.520	3,318,358
2026-07-15	8.420	8.740	8.400	8.530	8.530	3,896,600
2026-07-14	8.410	8.480	8.100	8.420	8.420	5,233,500
2026-07-13	8.820	8.890	8.310	8.360	8.360	5,082,800
2026-07-10	8.550	9.310	8.400	8.900	8.900	6,729,100
2026-07-09	8.460	8.600	8.270	8.550	8.550	3,922,200
2026-07-08	8.770	8.830	8.450	8.450	8.450	5,492,100
2026-07-07	8.740	8.910	8.610	8.810	8.810	5,085,200
2026-07-06	8.780	8.910	8.590	8.760	8.760	6,417,300
2026-07-03	8.870	8.970	8.650	8.750	8.750	5,039,200
2026-07-02	9.050	9.180	8.770	8.790	8.790	5,580,700
2026-07-01	8.690	9.250	8.660	9.060	9.060	7,506,200
2026-06-30	9.010	9.060	8.700	8.710	8.710	4,667,300
2026-06-29	8.930	9.200	8.600	9.010	9.010	7,259,700
2026-06-26	9.200	9.240	8.890	8.930	8.930	5,762,800
2026-06-25	9.350	9.500	9.140	9.240	9.240	6,875,201
2026-06-24	9.720	9.720	9.300	9.450	9.450	6,792,100
2026-06-23	9.650	9.970	9.600	9.740	9.740	6,681,700
2026-06-22	9.340	9.740	9.100	9.740	9.740	11,542,400
2026-06-18	9.960	9.990	9.310	9.340	9.340	8,638,600
2026-06-17	10.080	10.080	9.300	9.760	9.760	12,561,200
2026-06-16	10.100	10.290	9.870	10.010	10.010	9,954,400
2026-06-15	10.120	10.440	9.960	10.110	10.110	8,720,873
2026-06-12	9.650	10.170	9.630	9.980	9.980	12,471,400
2026-06-11	9.300	9.750	8.960	9.480	9.480	8,213,700
2026-06-10	9.480	9.480	9.140	9.340	9.340	4,695,300
2026-06-09	9.400	9.680	9.370	9.550	9.550	6,959,000
2026-06-08	9.930	10.440	9.390	9.490	9.490	9,563,100
2026-06-05	9.450	10.240	9.250	10.180	10.180	11,805,600
2026-06-04	9.600	9.680	9.350	9.440	9.440	4,524,900
2026-06-03	9.580	9.750	9.490	9.610	9.610	4,702,400
2026-06-02	9.930	9.980	9.510	9.670	9.670	4,956,099
2026-06-01	10.070	10.080	9.700	9.930	9.930	5,494,700
2026-05-29	10.360	10.430	9.850	9.930	9.930	7,485,900
2026-05-28	10.150	10.480	10.000	10.350	10.350	6,599,800
2026-05-27	10.210	10.370	10.000	10.140	10.140	6,965,241
2026-05-26	10.270	10.480	9.840	10.330	10.330	13,687,977
2026-05-25	10.680	10.750	10.150	10.330	10.330	9,032,700
2026-05-22	10.600	10.720	10.370	10.680	10.680	6,623,900
2026-05-21	11.160	11.410	10.400	10.500	10.500	11,303,400
2026-05-20	11.480	11.770	11.080	11.150	11.150	10,943,700
2026-05-19	11.330	11.790	11.120	11.560	11.560	12,854,873
2026-05-18	11.300	11.660	11.160	11.270	11.270	10,329,973
2026-05-15	11.380	11.690	11.120	11.240	11.240	7,851,097
2026-05-14	11.640	11.900	11.310	11.420	11.420	7,829,700
2026-05-13	12.080	12.080	11.600	11.640	11.640	10,616,658
2026-05-12	12.330	12.430	11.650	11.850	11.850	15,567,758
2026-05-11	12.090	12.530	12.040	12.320	12.320	10,989,887
2026-05-08	11.850	12.180	11.800	12.060	12.060	8,579,790
2026-05-07	11.640	11.960	11.500	11.850	11.850	12,599,200
2026-05-06	11.060	11.760	11.040	11.650	11.650	14,031,700
2026-04-30	10.550	11.300	10.530	11.050	11.050	17,534,565
2026-04-29	10.230	10.850	10.230	10.550	10.550	13,478,542
2026-04-28	11.350	11.400	10.230	10.390	10.390	18,287,100
2026-04-27	11.420	11.570	11.200	11.360	11.360	12,037,300
2026-04-24	11.960	12.020	11.340	11.420	11.420	11,195,800
2026-04-23	12.120	12.450	11.970	12.030	12.030	8,449,142
2026-04-22	12.250	12.310	12.000	12.060	12.060	8,260,700

← NewerPage 2 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.