Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.340	12.360	11.930	12.310	12.310	7,230,600
2026-04-20	12.110	12.580	12.080	12.310	12.310	9,819,400
2026-04-17	12.130	12.260	11.980	12.080	12.080	7,484,800
2026-04-16	12.200	12.280	11.960	12.160	12.160	9,838,092
2026-04-15	12.720	12.800	12.160	12.200	12.200	8,932,500
2026-04-14	12.450	13.000	12.430	12.670	12.670	11,345,350
2026-04-13	12.560	12.610	12.210	12.420	12.420	8,292,400
2026-04-10	12.200	12.890	12.140	12.620	12.620	14,097,400
2026-04-09	12.130	12.190	11.980	12.080	12.080	5,110,700
2026-04-08	12.000	12.330	12.000	12.280	12.280	8,751,300
2026-04-07	11.440	11.790	11.300	11.620	11.620	6,364,800
2026-04-03	11.700	11.850	11.320	11.330	11.330	5,161,500
2026-04-02	12.000	12.250	11.610	11.730	11.730	8,309,100
2026-04-01	12.080	12.410	11.990	12.180	12.180	8,860,500
2026-03-31	11.700	12.500	11.690	11.810	11.810	6,517,300
2026-03-30	11.750	11.920	11.630	11.800	11.800	5,038,200
2026-03-27	11.580	12.020	11.580	11.880	11.880	4,663,100
2026-03-26	11.950	12.100	11.710	11.800	11.800	4,422,900
2026-03-25	11.800	12.210	11.770	12.070	12.070	6,103,500
2026-03-24	11.560	11.770	11.200	11.760	11.760	7,604,900
2026-03-23	11.950	12.140	11.170	11.350	11.350	11,249,100
2026-03-20	12.570	12.570	12.110	12.120	12.120	6,447,500
2026-03-19	12.760	12.770	12.300	12.450	12.450	7,545,224
2026-03-18	12.080	12.730	11.600	12.690	12.690	16,636,100
2026-03-17	12.610	12.700	12.070	12.080	12.080	8,149,500
2026-03-16	12.540	12.700	12.000	12.590	12.590	14,593,730
2026-03-13	13.010	13.330	12.650	12.700	12.700	12,927,000
2026-03-12	13.470	13.470	13.030	13.210	13.210	14,044,490
2026-03-11	13.580	13.760	13.010	13.460	13.460	20,008,800
2026-03-10	13.310	13.850	13.200	13.570	13.570	22,312,200
2026-03-09	13.300	13.390	12.800	13.110	13.110	14,347,100
2026-03-06	13.530	13.830	13.440	13.470	13.470	19,557,556
2026-03-05	12.730	13.740	12.700	13.740	13.740	16,115,182
2026-03-04	12.830	12.900	12.410	12.490	12.490	11,603,555
2026-03-03	13.200	13.460	12.700	12.780	12.780	15,883,390
2026-03-02	12.450	13.300	12.450	13.100	13.100	14,890,500
2026-02-27	13.080	13.460	13.050	13.150	13.150	10,373,000
2026-02-26	12.800	13.490	12.800	13.260	13.260	16,792,622
2026-02-25	12.770	13.400	12.610	13.010	13.010	13,779,300
2026-02-24	13.120	13.210	12.670	12.720	12.720	10,979,695
2026-02-13	13.300	13.300	12.740	12.800	12.800	13,462,400
2026-02-12	13.180	13.480	12.950	13.050	13.050	22,743,074
2026-02-11	13.530	14.270	13.160	13.200	13.200	41,432,149
2026-02-10	12.320	13.530	12.210	13.530	13.530	24,488,067
2026-02-09	11.700	12.610	11.450	12.300	12.300	20,330,260
2026-02-06	11.510	11.730	11.190	11.560	11.560	13,701,947
2026-02-05	11.300	11.560	11.230	11.410	11.410	8,887,177
2026-02-04	11.240	11.560	11.120	11.390	11.390	13,324,647
2026-02-03	11.090	11.320	10.920	11.200	11.200	12,763,500
2026-02-02	10.880	11.180	10.750	11.070	11.070	13,729,930
2026-01-30	10.730	10.980	10.530	10.950	10.950	12,140,370
2026-01-29	10.980	11.170	10.760	10.810	10.810	9,891,600
2026-01-28	11.290	11.590	11.000	11.040	11.040	12,174,300
2026-01-27	11.180	11.400	10.800	11.350	11.350	14,273,700
2026-01-26	11.550	11.740	11.110	11.210	11.210	18,976,900
2026-01-23	11.410	11.940	11.350	11.750	11.750	25,019,611
2026-01-22	11.920	11.990	11.030	11.470	11.470	41,699,180
2026-01-21	10.780	11.810	10.580	11.810	11.810	33,071,467
2026-01-20	10.920	11.650	10.660	10.740	10.740	40,956,513
2026-01-19	10.800	11.150	10.580	10.970	10.970	46,834,672

← NewerPage 3 of 21 · 1,216 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.