Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	7.840	7.850	7.740	7.780	7.780	4,448,900
2025-04-22	7.660	7.860	7.660	7.800	7.800	5,577,200
2025-04-21	7.610	7.730	7.590	7.710	7.710	4,914,000
2025-04-18	7.630	7.650	7.440	7.590	7.590	4,409,700
2025-04-17	7.410	7.660	7.390	7.590	7.590	5,911,000
2025-04-16	7.600	7.610	7.320	7.430	7.430	5,207,400
2025-04-15	7.620	7.700	7.530	7.650	7.650	5,651,500
2025-04-14	7.700	7.760	7.590	7.630	7.630	5,155,844
2025-04-11	7.440	7.690	7.430	7.610	7.610	5,314,800
2025-04-10	7.390	7.640	7.390	7.530	7.530	7,526,834
2025-04-09	7.100	7.320	6.670	7.260	7.260	8,982,944
2025-04-08	7.220	7.410	7.000	7.150	7.150	12,359,788
2025-04-07	7.770	7.770	7.360	7.360	7.360	8,830,600
2025-04-03	8.110	8.310	8.080	8.180	8.180	6,469,100
2025-04-02	8.320	8.450	8.220	8.250	8.250	6,221,309
2025-04-01	8.150	8.260	8.070	8.190	8.190	6,124,597
2025-03-31	8.210	8.240	8.070	8.130	8.130	7,278,044
2025-03-28	8.790	8.820	8.280	8.290	8.290	17,266,501
2025-03-27	8.740	8.920	8.620	8.840	8.840	7,742,500
2025-03-26	8.700	8.860	8.630	8.820	8.820	10,623,400
2025-03-25	8.600	9.260	8.450	8.880	8.880	16,616,301
2025-03-24	8.970	9.230	8.470	8.600	8.600	12,543,400
2025-03-21	9.090	9.090	8.900	8.970	8.970	5,782,244
2025-03-20	9.130	9.210	9.060	9.110	9.110	6,487,000
2025-03-19	8.980	9.300	8.900	9.190	9.190	12,331,400
2025-03-18	8.950	9.080	8.910	9.030	9.030	7,254,759
2025-03-17	8.850	8.980	8.790	8.950	8.950	6,340,000
2025-03-14	8.750	8.990	8.680	8.960	8.960	7,741,900
2025-03-13	8.850	8.880	8.640	8.760	8.760	8,991,000
2025-03-12	8.980	9.100	8.900	9.000	9.000	5,467,600
2025-03-11	8.910	8.970	8.830	8.960	8.960	4,055,300
2025-03-10	8.900	9.070	8.880	9.000	9.000	6,910,700
2025-03-07	9.010	9.030	8.850	8.890	8.890	6,807,000
2025-03-06	9.080	9.140	9.020	9.050	9.050	7,894,900
2025-03-05	8.930	9.490	8.930	9.100	9.100	14,675,700
2025-03-04	8.640	9.060	8.640	9.020	9.020	9,164,450
2025-03-03	8.740	8.910	8.640	8.740	8.740	7,230,800
2025-02-28	9.080	9.090	8.710	8.740	8.740	8,692,383
2025-02-27	9.040	9.100	8.910	9.080	9.080	5,390,400
2025-02-26	8.900	9.040	8.860	9.000	9.000	6,784,900
2025-02-25	8.980	9.090	8.860	8.880	8.880	5,351,400
2025-02-24	9.110	9.150	8.990	9.030	9.030	6,129,900
2025-02-21	9.310	9.350	9.070	9.100	9.100	8,398,800
2025-02-20	9.200	9.300	9.140	9.300	9.300	6,640,400
2025-02-19	9.100	9.340	9.060	9.230	9.230	7,704,265
2025-02-18	9.320	9.430	9.100	9.120	9.120	5,812,100
2025-02-17	9.280	9.560	9.260	9.380	9.380	6,225,200
2025-02-14	9.260	9.370	9.220	9.290	9.290	4,831,100
2025-02-13	9.470	9.510	9.250	9.270	9.270	7,677,700
2025-02-12	9.350	9.510	9.320	9.480	9.480	7,188,100
2025-02-11	9.380	9.460	9.300	9.380	9.380	5,973,800
2025-02-10	9.500	9.510	9.290	9.390	9.390	9,870,799
2025-02-07	9.580	9.710	9.440	9.540	9.540	12,384,800
2025-02-06	9.540	9.920	9.450	9.580	9.580	16,547,900
2025-02-05	9.350	9.440	9.290	9.330	9.330	5,308,800
2025-01-27	9.480	9.530	9.280	9.290	9.290	5,549,100
2025-01-24	9.610	9.690	9.330	9.490	9.490	9,736,000
2025-01-23	9.620	9.770	9.580	9.590	9.590	9,251,876
2025-01-22	9.990	9.990	9.410	9.660	9.660	15,146,086
2025-01-21	9.560	9.750	9.450	9.750	9.750	7,692,800

← NewerPage 7 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.