Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.950	9.060	8.900	8.930	8.930	4,092,500
2025-10-21	8.830	9.080	8.770	8.990	8.990	6,285,852
2025-10-20	8.850	8.930	8.720	8.780	8.780	6,198,300
2025-10-17	9.010	9.070	8.730	8.750	8.750	8,492,100
2025-10-16	9.260	9.280	8.970	8.990	8.990	9,320,800
2025-10-15	9.130	9.310	9.050	9.260	9.260	6,664,100
2025-10-14	9.430	9.550	9.100	9.160	9.160	8,806,600
2025-10-13	9.020	9.390	8.920	9.330	9.330	11,328,000
2025-10-10	9.380	9.690	9.360	9.420	9.420	12,644,200
2025-10-09	9.950	9.950	9.520	9.560	9.560	17,969,800
2025-09-30	9.710	10.100	9.670	9.950	9.950	15,822,160
2025-09-29	9.910	9.950	9.620	9.690	9.690	14,058,800
2025-09-26	10.060	10.100	9.790	10.010	10.010	18,970,500
2025-09-25	9.690	10.230	9.630	10.010	10.010	21,826,800
2025-09-24	9.750	10.000	9.680	9.790	9.790	22,754,330
2025-09-23	9.500	9.900	8.930	9.860	9.860	33,352,248
2025-09-22	9.260	9.510	9.220	9.500	9.500	16,484,630
2025-09-19	9.540	9.600	9.240	9.300	9.300	27,633,700
2025-09-18	9.400	10.290	9.380	9.690	9.690	48,127,585
2025-09-17	9.260	9.480	9.220	9.350	9.350	12,820,432
2025-09-16	9.360	9.430	9.150	9.280	9.280	16,487,219
2025-09-15	9.630	9.940	9.290	9.360	9.360	18,844,532
2025-09-12	9.750	9.880	9.500	9.690	9.690	18,686,199
2025-09-11	9.400	9.980	9.400	9.590	9.590	29,014,970
2025-09-10	9.000	9.580	8.990	9.470	9.470	26,353,267
2025-09-09	9.180	9.210	8.950	9.000	9.000	11,135,700
2025-09-08	9.330	9.470	9.050	9.180	9.180	18,205,829
2025-09-05	9.150	9.510	9.030	9.470	9.470	23,416,255
2025-09-04	8.790	9.610	8.730	9.220	9.220	42,605,586
2025-09-03	9.000	9.060	8.720	8.740	8.740	12,286,687
2025-09-02	9.200	9.320	8.930	9.020	9.020	17,094,620
2025-09-01	8.820	9.790	8.820	9.220	9.220	29,335,932
2025-08-29	9.420	9.670	8.900	8.960	8.960	34,679,400
2025-08-28	9.790	9.790	9.790	9.790	9.790	2,842,000
2025-08-27	10.880	10.880	10.880	10.880	10.880	0
2025-08-26	10.880	10.880	10.880	10.880	10.880	0
2025-08-25	10.880	10.880	10.880	10.880	10.880	0
2025-08-22	10.880	10.880	10.880	10.880	10.880	0
2025-08-21	10.880	10.880	10.880	10.880	10.880	0
2025-08-20	10.880	10.880	10.880	10.880	10.880	0
2025-08-19	10.880	10.880	10.880	10.880	10.880	0
2025-08-18	10.880	10.880	10.880	10.880	10.880	0
2025-08-15	10.880	10.880	10.880	10.880	10.880	0
2025-08-14	10.880	10.880	10.880	10.880	10.880	0
2025-08-13	10.410	10.990	10.380	10.880	10.880	17,913,751
2025-08-12	10.500	10.770	10.250	10.480	10.480	19,324,722
2025-08-11	10.060	10.340	9.930	10.310	10.310	7,558,500
2025-08-08	9.940	10.030	9.860	9.970	9.970	4,952,000
2025-08-07	9.800	10.110	9.720	9.960	9.960	9,435,472
2025-08-06	9.800	9.840	9.620	9.790	9.790	5,710,300
2025-08-05	9.790	9.860	9.730	9.770	9.770	4,465,721
2025-08-04	9.700	9.810	9.570	9.790	9.790	7,284,600
2025-08-01	9.520	9.740	9.460	9.710	9.710	8,848,800
2025-07-31	9.530	9.740	9.470	9.510	9.510	8,674,800
2025-07-30	9.450	9.590	9.310	9.520	9.520	7,963,481
2025-07-29	9.350	9.480	9.280	9.430	9.430	6,821,400
2025-07-28	9.240	9.390	9.230	9.330	9.330	5,875,400
2025-07-25	9.050	9.400	8.990	9.210	9.210	10,508,200
2025-07-24	8.880	9.070	8.880	9.020	9.020	5,267,900
2025-07-23	8.960	8.990	8.850	8.870	8.870	5,336,200

← NewerPage 5 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.