Yongji Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.600 | 9.880 | 9.390 | 9.700 | 9.700 | 21,557,400 |
| 2026-10-19 | 8.880 | 9.670 | 8.710 | 9.540 | 9.540 | 20,362,900 |
| 2026-10-16 | 9.250 | 9.430 | 8.970 | 9.050 | 9.050 | 14,392,500 |
| 2026-10-15 | 9.300 | 9.420 | 8.960 | 9.110 | 9.110 | 24,789,942 |
| 2026-10-14 | 8.840 | 9.750 | 8.700 | 9.390 | 9.390 | 37,122,121 |
| 2026-10-13 | 8.690 | 8.990 | 8.380 | 8.860 | 8.860 | 10,881,800 |
| 2026-10-12 | 8.600 | 9.080 | 8.540 | 8.820 | 8.820 | 12,201,260 |
| 2026-10-09 | 8.350 | 8.760 | 7.990 | 8.660 | 8.660 | 8,998,100 |
| 2026-10-08 | 8.550 | 8.650 | 8.340 | 8.390 | 8.390 | 4,846,000 |
| 2026-09-30 | 8.740 | 8.800 | 8.510 | 8.510 | 8.510 | 5,185,200 |
| 2026-09-29 | 8.500 | 8.740 | 8.450 | 8.670 | 8.670 | 4,299,700 |
| 2026-09-28 | 9.000 | 9.010 | 8.490 | 8.570 | 8.570 | 7,922,755 |
| 2026-09-24 | 9.090 | 9.120 | 8.860 | 8.880 | 8.880 | 7,770,900 |
| 2026-09-23 | 9.010 | 9.530 | 9.010 | 9.090 | 9.090 | 12,285,800 |
| 2026-09-22 | 9.100 | 9.200 | 9.000 | 9.030 | 9.030 | 6,648,800 |
| 2026-09-21 | 8.800 | 9.330 | 8.800 | 9.110 | 9.110 | 10,701,300 |
| 2026-09-18 | 8.750 | 8.950 | 8.730 | 8.760 | 8.760 | 6,392,850 |
| 2026-09-17 | 8.660 | 8.770 | 8.630 | 8.700 | 8.700 | 4,865,300 |
| 2026-09-16 | 8.580 | 8.750 | 8.490 | 8.710 | 8.710 | 5,907,500 |
| 2026-09-15 | 8.880 | 8.890 | 8.550 | 8.570 | 8.570 | 6,747,200 |
| 2026-09-14 | 8.930 | 9.030 | 8.830 | 8.900 | 8.900 | 5,043,600 |
| 2026-09-11 | 9.130 | 9.150 | 8.730 | 8.930 | 8.930 | 9,815,400 |
| 2026-09-10 | 9.460 | 9.460 | 9.210 | 9.250 | 9.250 | 6,700,960 |
| 2026-09-09 | 9.600 | 9.650 | 9.380 | 9.460 | 9.460 | 10,861,700 |
| 2026-09-08 | 9.750 | 9.770 | 9.570 | 9.640 | 9.640 | 12,097,076 |
| 2026-09-07 | 10.010 | 10.160 | 9.740 | 9.770 | 9.770 | 19,006,800 |
| 2026-09-04 | 9.680 | 10.360 | 9.540 | 10.100 | 10.100 | 34,697,576 |
| 2026-09-03 | 9.770 | 10.120 | 9.640 | 9.690 | 9.690 | 15,941,700 |
| 2026-09-02 | 9.860 | 9.940 | 9.520 | 9.820 | 9.820 | 21,458,730 |
| 2026-09-01 | 10.750 | 11.000 | 9.760 | 9.980 | 9.980 | 47,105,430 |
| 2026-08-31 | 9.350 | 10.320 | 9.220 | 10.320 | 10.320 | 38,180,030 |
| 2026-08-28 | 9.270 | 9.480 | 9.160 | 9.380 | 9.380 | 5,237,124 |
| 2026-08-27 | 9.080 | 9.350 | 9.080 | 9.270 | 9.270 | 4,295,500 |
| 2026-08-26 | 9.090 | 9.310 | 9.030 | 9.190 | 9.190 | 5,150,836 |
| 2026-08-25 | 8.700 | 9.230 | 8.680 | 9.110 | 9.110 | 6,261,600 |
| 2026-08-24 | 8.950 | 9.010 | 8.650 | 8.820 | 8.820 | 6,105,122 |
| 2026-08-21 | 8.980 | 9.070 | 8.780 | 8.940 | 8.940 | 6,078,536 |
| 2026-08-20 | 9.050 | 9.290 | 8.800 | 9.000 | 9.000 | 6,834,301 |
| 2026-08-19 | 9.520 | 9.520 | 8.990 | 9.020 | 9.020 | 6,977,000 |
| 2026-08-18 | 9.760 | 9.760 | 9.420 | 9.580 | 9.580 | 8,028,000 |
| 2026-08-17 | 9.780 | 9.870 | 9.550 | 9.760 | 9.760 | 5,916,200 |
| 2026-08-14 | 9.870 | 9.890 | 9.680 | 9.770 | 9.770 | 5,171,500 |
| 2026-08-13 | 10.190 | 10.250 | 9.780 | 9.840 | 9.840 | 8,775,500 |
| 2026-08-12 | 10.120 | 10.350 | 10.050 | 10.190 | 10.190 | 7,646,387 |
| 2026-08-11 | 10.300 | 10.440 | 10.140 | 10.170 | 10.170 | 7,254,300 |
| 2026-08-10 | 10.100 | 10.310 | 9.860 | 10.300 | 10.300 | 10,798,300 |
| 2026-08-07 | 10.000 | 10.200 | 9.890 | 10.100 | 10.100 | 11,269,581 |
| 2026-08-06 | 9.970 | 10.250 | 9.700 | 10.070 | 10.070 | 17,859,924 |
| 2026-08-05 | 9.800 | 10.290 | 9.600 | 10.020 | 10.020 | 28,278,046 |
| 2026-08-04 | 8.970 | 9.810 | 8.970 | 9.810 | 9.810 | 14,382,625 |
| 2026-08-03 | 8.770 | 8.950 | 8.400 | 8.920 | 8.920 | 18,393,600 |
| 2026-07-31 | 8.700 | 9.000 | 8.600 | 8.840 | 8.840 | 16,090,224 |
| 2026-07-30 | 9.430 | 9.700 | 8.600 | 8.610 | 8.610 | 15,639,000 |
| 2026-07-29 | 9.380 | 9.650 | 9.330 | 9.550 | 9.550 | 7,289,100 |
| 2026-07-28 | 8.910 | 9.570 | 8.810 | 9.330 | 9.330 | 9,388,000 |
| 2026-07-27 | 8.460 | 8.920 | 8.460 | 8.910 | 8.910 | 5,435,400 |
| 2026-07-24 | 8.560 | 8.660 | 8.400 | 8.510 | 8.510 | 3,409,800 |
| 2026-07-23 | 8.100 | 8.760 | 8.010 | 8.600 | 8.600 | 9,969,300 |
| 2026-07-22 | 7.850 | 8.100 | 7.730 | 8.050 | 8.050 | 10,238,000 |
| 2026-07-21 | 7.780 | 7.900 | 7.100 | 7.900 | 7.900 | 9,815,512 |
Page 1 of 3 · 121 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.