Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.160	8.290	7.940	8.050	7.585	4,624,300
2022-01-28	7.980	8.360	7.930	8.170	7.698	7,985,900
2022-01-27	8.230	8.350	7.850	7.850	7.397	5,847,876
2022-01-26	7.920	8.130	7.920	8.000	7.538	4,095,300
2022-01-25	8.540	8.620	8.000	8.060	7.595	6,947,400
2022-01-24	8.510	8.660	8.410	8.490	8.000	4,915,300
2022-01-21	8.680	8.880	8.630	8.650	8.150	6,684,900
2022-01-20	9.030	9.200	8.610	8.650	8.150	10,808,200
2022-01-19	9.200	9.220	8.920	8.950	8.433	9,119,500
2022-01-18	9.380	9.530	9.070	9.300	8.763	14,427,700
2022-01-17	9.700	9.760	9.280	9.310	8.772	20,078,500
2022-01-14	9.520	10.360	9.410	9.790	9.225	30,484,031
2022-01-13	9.330	10.080	9.100	9.800	9.234	31,829,081
2022-01-12	8.870	9.160	8.760	9.160	8.631	13,148,302
2022-01-11	8.860	8.970	8.700	8.770	8.264	8,911,376
2022-01-10	8.570	8.870	8.510	8.770	8.264	11,092,197
2022-01-07	9.000	9.090	8.560	8.580	8.085	18,245,336
2022-01-06	9.000	9.280	8.770	9.000	8.480	26,552,810
2022-01-05	10.300	10.410	9.580	9.580	9.027	20,081,900
2022-01-04	9.090	10.640	9.010	10.640	10.026	38,730,997
2021-12-31	9.750	10.290	9.370	9.670	9.112	45,948,139
2021-12-30	8.520	9.350	8.470	9.350	8.810	11,350,886
2021-12-29	8.430	8.590	8.370	8.500	8.009	5,303,200
2021-12-28	8.350	8.650	8.300	8.490	8.000	7,184,977
2021-12-27	8.110	8.500	8.000	8.350	7.868	7,046,677
2021-12-24	8.210	8.230	8.050	8.110	7.642	3,617,200
2021-12-23	8.180	8.230	8.080	8.130	7.660	4,973,346
2021-12-22	8.060	8.230	7.990	8.200	7.726	5,534,000
2021-12-21	7.920	8.100	7.860	8.060	7.595	4,019,200
2021-12-20	7.920	8.130	7.870	7.920	7.463	4,583,200
2021-12-17	8.020	8.030	7.790	7.850	7.397	3,320,300
2021-12-16	7.960	8.020	7.840	7.920	7.463	4,499,800
2021-12-15	7.760	8.220	7.720	7.940	7.481	8,173,400
2021-12-14	7.500	7.870	7.460	7.770	7.321	5,161,700
2021-12-13	7.700	7.740	7.640	7.640	7.199	2,787,800
2021-12-10	7.750	7.750	7.640	7.640	7.199	3,816,600
2021-12-09	7.720	7.840	7.700	7.740	7.293	3,709,100
2021-12-08	7.690	7.790	7.630	7.700	7.255	4,074,489
2021-12-07	7.950	7.990	7.660	7.710	7.265	5,894,300
2021-12-06	8.160	8.240	7.900	7.950	7.491	7,891,600
2021-12-03	8.880	8.900	8.280	8.400	7.915	10,058,500
2021-12-02	8.600	8.690	8.460	8.630	8.132	9,324,800
2021-12-01	8.220	8.680	8.200	8.570	8.075	9,479,919
2021-11-30	8.150	8.380	8.140	8.290	7.811	5,210,300
2021-11-29	7.970	8.310	7.970	8.180	7.708	4,579,400
2021-11-26	8.090	8.180	7.990	8.140	7.670	2,839,100
2021-11-25	8.130	8.210	8.060	8.130	7.660	2,778,600
2021-11-24	8.200	8.240	8.060	8.130	7.660	4,995,400
2021-11-23	7.860	8.310	7.830	8.270	7.792	8,009,756
2021-11-22	7.970	7.980	7.860	7.910	7.453	2,626,556
2021-11-19	7.930	8.000	7.780	7.940	7.481	2,952,400
2021-11-18	8.090	8.110	7.890	7.940	7.481	3,364,400
2021-11-17	7.970	8.140	7.920	8.070	7.604	3,574,000
2021-11-16	8.190	8.240	7.980	8.010	7.547	6,356,000
2021-11-15	8.230	8.250	8.100	8.190	7.717	6,030,700
2021-11-12	7.980	8.250	7.870	8.160	7.689	7,745,477
2021-11-11	7.810	8.040	7.760	7.980	7.519	11,394,183
2021-11-10	7.720	8.490	7.640	8.020	7.557	15,872,733
2021-11-09	7.450	7.750	7.450	7.720	7.274	4,579,111
2021-11-08	7.600	7.600	7.400	7.490	7.057	2,732,100

← NewerPage 20 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.