Yongji Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.050 | 9.090 | 8.930 | 8.990 | 8.990 | 4,514,349 |
| 2025-07-21 | 8.980 | 9.110 | 8.930 | 9.070 | 9.070 | 4,546,400 |
| 2025-07-18 | 9.050 | 9.070 | 8.920 | 8.970 | 8.970 | 3,606,100 |
| 2025-07-17 | 9.090 | 9.190 | 8.980 | 9.050 | 9.050 | 4,532,790 |
| 2025-07-16 | 9.110 | 9.150 | 8.920 | 9.100 | 9.100 | 5,405,900 |
| 2025-07-15 | 8.870 | 9.070 | 8.770 | 9.070 | 9.070 | 7,481,700 |
| 2025-07-14 | 8.800 | 9.000 | 8.800 | 8.870 | 8.870 | 5,265,800 |
| 2025-07-11 | 8.680 | 8.880 | 8.650 | 8.840 | 8.840 | 7,893,300 |
| 2025-07-10 | 8.710 | 8.710 | 8.590 | 8.680 | 8.680 | 3,680,400 |
| 2025-07-09 | 8.790 | 8.830 | 8.670 | 8.710 | 8.710 | 4,629,388 |
| 2025-07-08 | 8.830 | 8.900 | 8.710 | 8.760 | 8.760 | 4,409,688 |
| 2025-07-07 | 8.670 | 8.840 | 8.660 | 8.830 | 8.830 | 4,742,800 |
| 2025-07-04 | 8.980 | 9.030 | 8.700 | 8.700 | 8.700 | 7,449,200 |
| 2025-07-03 | 8.740 | 8.950 | 8.690 | 8.860 | 8.860 | 8,681,200 |
| 2025-07-02 | 8.760 | 8.800 | 8.630 | 8.740 | 8.740 | 7,344,700 |
| 2025-07-01 | 8.740 | 8.850 | 8.620 | 8.830 | 8.830 | 12,658,800 |
| 2025-06-30 | 8.250 | 8.810 | 8.250 | 8.740 | 8.740 | 25,131,955 |
| 2025-06-27 | 8.110 | 8.270 | 8.100 | 8.210 | 8.210 | 6,744,800 |
| 2025-06-26 | 8.100 | 8.160 | 8.060 | 8.100 | 8.100 | 4,387,700 |
| 2025-06-25 | 8.090 | 8.170 | 8.030 | 8.090 | 8.090 | 5,965,600 |
| 2025-06-24 | 7.930 | 8.100 | 7.900 | 8.090 | 8.090 | 6,727,417 |
| 2025-06-23 | 7.660 | 7.900 | 7.620 | 7.880 | 7.880 | 4,295,722 |
| 2025-06-20 | 7.680 | 7.820 | 7.600 | 7.720 | 7.720 | 4,837,700 |
| 2025-06-19 | 7.790 | 7.870 | 7.630 | 7.670 | 7.670 | 4,302,022 |
| 2025-06-18 | 7.900 | 7.900 | 7.720 | 7.810 | 7.810 | 3,838,000 |
| 2025-06-17 | 7.900 | 7.970 | 7.850 | 7.900 | 7.900 | 4,180,799 |
| 2025-06-16 | 7.830 | 7.970 | 7.810 | 7.910 | 7.910 | 4,569,000 |
| 2025-06-13 | 8.100 | 8.100 | 7.850 | 7.860 | 7.860 | 8,147,800 |
| 2025-06-12 | 8.180 | 8.190 | 8.040 | 8.110 | 8.110 | 7,783,400 |
| 2025-06-11 | 7.980 | 8.410 | 7.980 | 8.170 | 8.170 | 14,981,922 |
| 2025-06-10 | 8.080 | 8.120 | 7.880 | 7.980 | 7.980 | 5,599,700 |
| 2025-06-09 | 8.050 | 8.130 | 8.040 | 8.090 | 8.090 | 4,057,800 |
| 2025-06-06 | 8.040 | 8.190 | 7.980 | 8.060 | 8.060 | 4,754,400 |
| 2025-06-05 | 8.180 | 8.190 | 8.020 | 8.050 | 8.050 | 4,933,600 |
| 2025-06-04 | 7.920 | 8.180 | 7.920 | 8.160 | 8.160 | 6,431,500 |
| 2025-06-03 | 7.820 | 7.940 | 7.730 | 7.920 | 7.920 | 3,175,600 |
| 2025-05-30 | 8.080 | 8.080 | 7.930 | 7.940 | 7.940 | 4,584,322 |
| 2025-05-29 | 7.950 | 8.110 | 7.950 | 8.100 | 8.100 | 4,051,700 |
| 2025-05-28 | 8.030 | 8.050 | 7.920 | 7.970 | 7.970 | 2,507,522 |
| 2025-05-27 | 7.970 | 8.050 | 7.910 | 8.030 | 8.030 | 3,331,300 |
| 2025-05-26 | 7.990 | 8.040 | 7.870 | 8.000 | 8.000 | 5,079,800 |
| 2025-05-23 | 8.140 | 8.170 | 7.970 | 7.980 | 7.980 | 4,246,800 |
| 2025-05-22 | 8.170 | 8.250 | 8.040 | 8.130 | 8.130 | 5,174,000 |
| 2025-05-21 | 8.350 | 8.380 | 8.150 | 8.210 | 8.210 | 5,594,200 |
| 2025-05-20 | 8.030 | 8.380 | 8.010 | 8.370 | 8.370 | 10,720,099 |
| 2025-05-19 | 7.990 | 8.040 | 7.910 | 8.040 | 8.040 | 3,366,600 |
| 2025-05-16 | 7.870 | 8.000 | 7.850 | 7.950 | 7.950 | 3,392,200 |
| 2025-05-15 | 7.930 | 7.950 | 7.840 | 7.890 | 7.890 | 3,340,100 |
| 2025-05-14 | 7.890 | 7.960 | 7.860 | 7.930 | 7.930 | 4,500,300 |
| 2025-05-13 | 8.020 | 8.100 | 7.880 | 7.900 | 7.900 | 4,305,000 |
| 2025-05-12 | 7.990 | 8.040 | 7.930 | 7.990 | 7.990 | 3,061,800 |
| 2025-05-09 | 8.040 | 8.040 | 7.910 | 7.920 | 7.920 | 3,879,700 |
| 2025-05-08 | 8.000 | 8.090 | 7.990 | 8.040 | 8.040 | 4,584,600 |
| 2025-05-07 | 7.980 | 7.990 | 7.900 | 7.990 | 7.990 | 6,443,900 |
| 2025-05-06 | 7.770 | 7.890 | 7.770 | 7.880 | 7.880 | 4,618,000 |
| 2025-04-30 | 7.720 | 7.800 | 7.710 | 7.750 | 7.750 | 5,026,400 |
| 2025-04-29 | 7.550 | 7.760 | 7.420 | 7.700 | 7.700 | 5,703,100 |
| 2025-04-28 | 7.700 | 7.720 | 7.470 | 7.560 | 7.560 | 5,888,300 |
| 2025-04-25 | 7.730 | 7.800 | 7.680 | 7.700 | 7.700 | 4,501,500 |
| 2025-04-24 | 7.790 | 7.810 | 7.660 | 7.750 | 7.750 | 3,826,100 |
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.