Yongji Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10.770 | 10.820 | 10.280 | 10.440 | 10.440 | 16,772,485 |
| 2024-10-24 | 10.390 | 11.000 | 10.250 | 10.750 | 10.750 | 19,937,800 |
| 2024-10-23 | 9.930 | 10.560 | 9.870 | 10.390 | 10.390 | 24,888,656 |
| 2024-10-22 | 9.700 | 9.990 | 9.510 | 9.950 | 9.950 | 21,458,617 |
| 2024-10-21 | 9.440 | 10.130 | 9.150 | 9.940 | 9.940 | 39,699,521 |
| 2024-10-18 | 8.450 | 9.210 | 8.390 | 9.210 | 9.210 | 23,349,608 |
| 2024-10-17 | 8.490 | 8.700 | 8.350 | 8.370 | 8.370 | 5,139,100 |
| 2024-10-16 | 8.360 | 8.590 | 8.280 | 8.470 | 8.470 | 5,153,300 |
| 2024-10-15 | 8.610 | 8.680 | 8.380 | 8.400 | 8.400 | 6,828,018 |
| 2024-10-14 | 8.470 | 8.670 | 8.180 | 8.620 | 8.620 | 9,201,918 |
| 2024-10-11 | 8.920 | 8.970 | 8.270 | 8.310 | 8.310 | 12,340,100 |
| 2024-10-10 | 8.720 | 9.220 | 8.400 | 8.920 | 8.920 | 16,908,079 |
| 2024-10-09 | 8.860 | 8.880 | 8.360 | 8.660 | 8.660 | 12,209,521 |
| 2024-10-08 | 9.110 | 9.110 | 8.310 | 9.000 | 9.000 | 20,907,282 |
| 2024-09-30 | 8.020 | 8.400 | 7.730 | 8.280 | 8.280 | 15,480,712 |
| 2024-09-27 | 7.460 | 7.700 | 7.430 | 7.650 | 7.650 | 6,439,400 |
| 2024-09-26 | 7.370 | 7.420 | 7.270 | 7.410 | 7.410 | 6,755,900 |
| 2024-09-25 | 7.260 | 7.520 | 7.260 | 7.350 | 7.350 | 6,360,300 |
| 2024-09-24 | 7.060 | 7.280 | 6.980 | 7.260 | 7.260 | 5,179,900 |
| 2024-09-23 | 6.960 | 7.040 | 6.900 | 7.000 | 7.000 | 2,862,797 |
| 2024-09-20 | 6.920 | 7.150 | 6.820 | 7.020 | 7.020 | 6,749,582 |
| 2024-09-19 | 6.650 | 6.960 | 6.620 | 6.960 | 6.960 | 3,603,034 |
| 2024-09-18 | 6.600 | 6.650 | 6.510 | 6.640 | 6.640 | 1,636,000 |
| 2024-09-13 | 6.690 | 6.720 | 6.590 | 6.620 | 6.620 | 2,577,800 |
| 2024-09-12 | 6.850 | 6.870 | 6.670 | 6.690 | 6.690 | 2,996,900 |
| 2024-09-11 | 6.670 | 6.870 | 6.670 | 6.840 | 6.840 | 4,784,700 |
| 2024-09-10 | 6.980 | 6.980 | 6.480 | 6.700 | 6.700 | 9,712,090 |
| 2024-09-09 | 7.020 | 7.100 | 6.960 | 7.050 | 7.050 | 2,249,200 |
| 2024-09-06 | 7.200 | 7.240 | 7.050 | 7.050 | 7.050 | 2,704,100 |
| 2024-09-05 | 7.150 | 7.240 | 7.150 | 7.210 | 7.210 | 2,163,600 |
| 2024-09-04 | 7.160 | 7.200 | 7.080 | 7.170 | 7.170 | 2,482,200 |
| 2024-09-03 | 7.240 | 7.350 | 7.180 | 7.210 | 7.210 | 2,972,410 |
| 2024-09-02 | 7.350 | 7.440 | 7.160 | 7.180 | 7.180 | 3,716,200 |
| 2024-08-30 | 7.260 | 7.500 | 7.250 | 7.400 | 7.400 | 5,877,828 |
| 2024-08-29 | 7.080 | 7.400 | 7.000 | 7.250 | 7.250 | 5,477,900 |
| 2024-08-28 | 7.080 | 7.360 | 7.080 | 7.200 | 7.200 | 4,720,418 |
| 2024-08-27 | 7.180 | 7.200 | 7.060 | 7.150 | 7.150 | 2,071,300 |
| 2024-08-26 | 7.100 | 7.200 | 7.040 | 7.180 | 7.180 | 2,225,600 |
| 2024-08-23 | 7.160 | 7.210 | 7.030 | 7.080 | 7.080 | 2,674,410 |
| 2024-08-22 | 7.360 | 7.380 | 7.140 | 7.170 | 7.170 | 2,742,700 |
| 2024-08-21 | 7.310 | 7.380 | 7.280 | 7.310 | 7.310 | 1,692,100 |
| 2024-08-20 | 7.410 | 7.430 | 7.280 | 7.340 | 7.340 | 2,491,600 |
| 2024-08-19 | 7.360 | 7.430 | 7.290 | 7.410 | 7.410 | 3,656,910 |
| 2024-08-16 | 7.550 | 7.630 | 7.400 | 7.430 | 7.430 | 5,934,817 |
| 2024-08-15 | 7.450 | 7.810 | 7.320 | 7.630 | 7.630 | 7,159,518 |
| 2024-08-14 | 7.470 | 7.730 | 7.430 | 7.450 | 7.450 | 3,699,922 |
| 2024-08-13 | 7.390 | 7.450 | 7.340 | 7.450 | 7.450 | 2,194,400 |
| 2024-08-12 | 7.430 | 7.440 | 7.330 | 7.390 | 7.390 | 2,822,500 |
| 2024-08-09 | 7.490 | 7.610 | 7.380 | 7.450 | 7.450 | 3,126,222 |
| 2024-08-08 | 7.510 | 7.580 | 7.390 | 7.480 | 7.480 | 3,796,800 |
| 2024-08-07 | 7.620 | 7.660 | 7.480 | 7.560 | 7.560 | 3,356,700 |
| 2024-08-06 | 7.500 | 7.600 | 7.460 | 7.590 | 7.590 | 4,574,200 |
| 2024-08-05 | 7.730 | 7.790 | 7.380 | 7.380 | 7.380 | 7,576,000 |
| 2024-08-02 | 7.860 | 7.990 | 7.730 | 7.780 | 7.780 | 6,527,600 |
| 2024-08-01 | 7.930 | 8.000 | 7.810 | 7.910 | 7.910 | 5,610,900 |
| 2024-07-31 | 7.770 | 7.960 | 7.730 | 7.940 | 7.940 | 6,120,900 |
| 2024-07-30 | 7.720 | 7.820 | 7.720 | 7.770 | 7.770 | 4,196,300 |
| 2024-07-29 | 7.670 | 7.830 | 7.560 | 7.800 | 7.800 | 5,038,000 |
| 2024-07-26 | 7.640 | 7.740 | 7.630 | 7.670 | 7.670 | 3,978,917 |
| 2024-07-25 | 7.490 | 7.770 | 7.430 | 7.650 | 7.650 | 4,847,100 |
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.