Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.720	10.560	9.660	10.560	10.560	56,185,813
2026-01-15	9.510	9.620	9.470	9.600	9.600	7,348,300
2026-01-14	9.620	9.780	9.400	9.570	9.570	13,568,200
2026-01-13	9.990	9.990	9.620	9.620	9.620	13,071,000
2026-01-12	9.660	10.090	9.660	10.020	10.020	17,007,058
2026-01-09	9.630	9.750	9.480	9.660	9.660	12,581,200
2026-01-08	9.650	9.680	9.570	9.630	9.630	8,226,900
2026-01-07	9.440	9.730	9.400	9.700	9.700	14,203,100
2026-01-06	9.310	9.530	9.260	9.460	9.460	10,050,787
2026-01-05	9.390	9.440	9.240	9.310	9.310	7,840,490
2025-12-31	9.360	9.450	9.250	9.370	9.370	6,792,700
2025-12-30	9.530	9.580	9.320	9.420	9.420	10,829,934
2025-12-29	9.520	9.610	9.400	9.580	9.580	8,826,600
2025-12-26	9.830	9.840	9.480	9.540	9.540	13,841,500
2025-12-25	9.720	9.960	9.630	9.820	9.820	13,809,800
2025-12-24	9.380	9.850	9.380	9.700	9.700	16,378,600
2025-12-23	9.420	9.610	9.370	9.430	9.430	9,716,900
2025-12-22	9.500	9.690	9.400	9.450	9.450	12,671,800
2025-12-19	9.500	9.680	9.350	9.560	9.560	22,881,467
2025-12-18	9.350	9.730	9.200	9.380	9.380	32,994,204
2025-12-17	8.860	9.680	8.680	9.490	9.490	43,698,481
2025-12-16	9.080	9.080	8.650	8.800	8.800	27,424,500
2025-12-15	10.120	10.120	9.300	9.310	9.310	44,171,805
2025-12-12	8.700	9.590	8.610	9.200	9.200	28,810,496
2025-12-11	9.020	9.020	8.700	8.720	8.720	6,852,700
2025-12-10	9.150	9.150	8.980	8.980	8.980	4,785,800
2025-12-09	9.190	9.270	9.110	9.120	9.120	4,107,300
2025-12-08	9.060	9.310	9.000	9.200	9.200	8,802,900
2025-12-05	8.920	8.990	8.840	8.970	8.970	3,996,300
2025-12-04	9.000	9.040	8.820	8.920	8.920	3,984,696
2025-12-03	9.000	9.130	8.970	9.060	9.060	4,834,100
2025-12-02	8.990	9.050	8.820	9.030	9.030	4,629,195
2025-12-01	9.070	9.210	8.950	9.010	9.010	4,516,600
2025-11-28	8.930	9.000	8.860	9.000	9.000	3,497,700
2025-11-27	8.930	9.000	8.880	8.890	8.890	3,128,800
2025-11-26	9.050	9.130	8.910	8.920	8.920	3,315,600
2025-11-25	8.920	9.140	8.880	9.070	9.070	4,758,900
2025-11-24	8.980	8.980	8.760	8.870	8.870	4,255,100
2025-11-21	9.070	9.230	8.760	8.830	8.830	6,947,500
2025-11-20	9.230	9.300	9.100	9.190	9.190	4,123,990
2025-11-19	9.410	9.450	9.130	9.170	9.170	5,072,400
2025-11-18	9.620	9.640	9.340	9.410	9.410	6,061,400
2025-11-17	9.540	9.680	9.530	9.620	9.620	6,567,300
2025-11-14	9.540	9.680	9.500	9.540	9.540	7,427,900
2025-11-13	9.590	9.720	9.500	9.570	9.570	10,035,700
2025-11-12	9.570	9.680	9.510	9.590	9.590	6,295,900
2025-11-11	9.550	9.620	9.440	9.570	9.570	8,723,600
2025-11-10	9.420	9.640	9.380	9.500	9.500	8,697,800
2025-11-07	9.490	9.560	9.410	9.450	9.450	6,376,700
2025-11-06	9.560	9.740	9.450	9.530	9.530	7,883,500
2025-11-05	9.300	9.570	9.250	9.500	9.500	10,232,200
2025-11-04	9.240	9.460	9.150	9.370	9.370	9,772,301
2025-11-03	9.250	9.290	9.150	9.230	9.230	4,688,190
2025-10-31	9.010	9.240	9.000	9.210	9.210	6,048,500
2025-10-30	9.080	9.110	8.960	9.000	9.000	3,976,417
2025-10-29	9.090	9.180	8.940	9.100	9.100	5,458,917
2025-10-28	9.240	9.340	9.080	9.090	9.090	6,164,300
2025-10-27	9.080	9.390	9.070	9.250	9.250	9,301,044
2025-10-24	8.990	9.250	8.980	9.080	9.080	6,258,100
2025-10-23	8.930	9.010	8.870	9.010	9.010	4,267,700

← NewerPage 4 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.