Yongji Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.350	9.650	9.350	9.500	9.500	7,146,863
2025-01-17	9.400	9.530	9.220	9.380	9.380	8,305,150
2025-01-16	9.270	9.430	9.040	9.410	9.410	10,479,736
2025-01-15	9.200	9.500	9.180	9.210	9.210	9,370,150
2025-01-14	8.930	9.280	8.880	9.260	9.260	13,190,300
2025-01-13	8.460	9.050	8.390	8.930	8.930	10,159,450
2025-01-10	8.720	8.930	8.560	8.580	8.580	7,165,500
2025-01-09	8.660	8.930	8.500	8.740	8.740	8,556,400
2025-01-08	8.510	8.740	8.440	8.700	8.700	7,492,400
2025-01-07	8.430	8.550	8.250	8.510	8.510	6,200,900
2025-01-06	8.440	8.570	8.180	8.410	8.410	7,009,400
2025-01-03	8.720	8.860	8.430	8.480	8.480	10,118,800
2025-01-02	8.780	9.030	8.610	8.710	8.710	9,344,083
2024-12-31	9.110	9.160	8.790	8.820	8.820	7,231,300
2024-12-30	9.090	9.210	8.900	9.090	9.090	6,497,100
2024-12-27	9.070	9.250	9.000	9.150	9.150	7,549,800
2024-12-26	8.830	9.290	8.830	9.070	9.070	8,346,800
2024-12-25	9.120	9.120	8.700	8.900	8.900	7,304,700
2024-12-24	8.920	9.160	8.880	9.080	9.080	8,579,300
2024-12-23	9.440	9.480	8.820	8.880	8.880	12,876,188
2024-12-20	9.310	9.590	9.210	9.460	9.460	11,760,188
2024-12-19	9.630	9.730	9.200	9.280	9.280	16,432,083
2024-12-18	9.950	10.360	9.590	9.650	9.650	18,141,191
2024-12-17	10.260	10.270	9.870	9.960	9.960	18,875,180
2024-12-16	11.220	11.380	10.660	10.660	10.660	20,931,922
2024-12-13	11.480	12.120	11.290	11.840	11.840	16,143,482
2024-12-12	11.450	11.580	11.320	11.500	11.500	6,488,200
2024-12-11	11.270	11.610	11.200	11.370	11.370	9,053,619
2024-12-10	11.600	12.040	11.160	11.280	11.280	15,870,144
2024-12-09	11.460	11.920	11.420	11.590	11.590	13,631,288
2024-12-06	11.400	11.450	11.070	11.350	11.350	10,716,200
2024-12-05	11.430	11.520	11.060	11.300	11.300	16,036,822
2024-12-04	11.550	11.820	11.280	11.430	11.430	16,803,179
2024-12-03	12.030	12.030	11.250	11.620	11.620	28,268,332
2024-12-02	10.610	11.660	10.600	11.660	11.660	21,899,547
2024-11-29	10.440	10.660	10.360	10.600	10.600	8,839,500
2024-11-28	10.280	10.440	10.190	10.440	10.440	8,800,117
2024-11-27	10.400	10.400	9.860	10.380	10.380	7,850,833
2024-11-26	10.270	10.470	10.130	10.300	10.300	7,328,600
2024-11-25	10.260	10.350	9.870	10.200	10.200	9,943,400
2024-11-22	10.420	10.480	9.820	9.880	9.880	7,726,700
2024-11-21	10.500	10.600	10.240	10.360	10.360	6,592,600
2024-11-20	9.970	10.460	9.880	10.360	10.360	13,250,600
2024-11-19	9.610	9.890	9.500	9.890	9.890	5,403,390
2024-11-18	10.000	10.020	9.520	9.600	9.600	7,980,600
2024-11-15	10.000	10.160	9.730	9.900	9.900	6,556,200
2024-11-14	10.180	10.330	9.970	10.000	10.000	7,065,156
2024-11-13	10.200	10.330	9.950	10.190	10.190	6,741,900
2024-11-12	10.870	10.870	10.130	10.190	10.190	10,560,656
2024-11-11	10.250	10.720	10.020	10.630	10.630	13,269,172
2024-11-08	10.200	10.200	9.900	9.980	9.980	9,959,266
2024-11-07	9.900	10.170	9.810	10.080	10.080	12,701,441
2024-11-06	9.480	10.190	9.480	9.910	9.910	18,033,186
2024-11-05	9.420	9.540	9.360	9.480	9.480	12,309,869
2024-11-04	9.370	9.500	9.300	9.410	9.410	6,997,800
2024-11-01	9.750	9.800	9.300	9.330	9.330	10,289,958
2024-10-31	9.750	9.950	9.640	9.760	9.760	9,731,250
2024-10-30	9.830	9.990	9.600	9.730	9.730	11,551,660
2024-10-29	10.360	10.510	9.920	9.940	9.940	15,146,200
2024-10-28	10.340	10.510	10.060	10.380	10.380	13,193,000

← NewerPage 8 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.