ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.090	14.200	13.920	14.020	14.020	1,201,100
2024-07-26	14.100	14.320	14.030	14.130	14.130	1,472,100
2024-07-25	14.500	14.680	14.020	14.210	14.210	1,882,300
2024-07-24	14.010	15.210	13.870	14.620	14.620	4,107,760
2024-07-23	13.850	15.240	13.520	14.560	14.560	3,242,100
2024-07-22	13.470	13.930	13.420	13.850	13.850	807,800
2024-07-19	13.490	13.610	13.320	13.470	13.470	467,800
2024-07-18	13.470	13.530	13.110	13.490	13.490	693,200
2024-07-17	13.500	13.670	13.300	13.460	13.460	534,700
2024-07-16	13.680	13.760	13.500	13.540	13.540	381,100
2024-07-15	14.170	14.170	13.650	13.700	13.700	582,800
2024-07-12	13.950	14.350	13.840	14.200	14.200	741,600
2024-07-11	13.440	14.000	13.430	13.950	13.950	636,000
2024-07-10	13.540	13.640	13.320	13.440	13.440	481,100
2024-07-09	13.530	13.720	13.090	13.490	13.490	590,400
2024-07-08	13.790	13.960	13.510	13.530	13.530	440,426
2024-07-05	13.700	13.700	13.700	13.700	13.700	0
2024-07-04	14.290	14.290	13.680	13.700	13.700	585,200
2024-07-03	14.560	14.670	14.150	14.190	14.190	439,560
2024-07-02	14.350	14.600	14.230	14.490	14.490	532,800
2024-07-01	14.140	14.370	14.030	14.370	14.370	604,926
2024-06-28	14.220	14.390	14.020	14.110	14.110	656,400
2024-06-27	14.450	14.800	14.200	14.250	14.250	795,700
2024-06-26	14.170	14.500	13.510	14.450	14.450	665,628
2024-06-25	13.780	14.340	13.770	13.980	13.980	483,699
2024-06-24	14.440	14.650	13.740	13.970	13.970	806,000
2024-06-21	14.440	14.660	14.270	14.440	14.440	753,500
2024-06-20	14.700	14.940	14.470	14.600	14.600	935,700
2024-06-19	14.550	14.870	14.520	14.540	14.540	681,500
2024-06-18	14.700	14.860	14.600	14.750	14.750	641,600
2024-06-17	14.800	15.080	14.580	14.620	14.620	675,400
2024-06-14	14.910	15.070	14.680	14.840	14.840	633,700
2024-06-13	15.000	15.430	14.800	14.910	14.910	744,100
2024-06-12	14.930	15.310	14.860	15.190	15.190	726,700
2024-06-11	14.680	14.910	14.390	14.900	14.900	867,800
2024-06-07	14.560	14.790	14.360	14.680	14.680	992,000
2024-06-06	14.900	15.200	14.020	14.220	14.220	1,129,500
2024-06-05	14.840	15.430	14.840	14.890	14.890	788,600
2024-06-04	15.520	15.570	14.870	14.990	14.990	1,384,100
2024-06-03	15.930	16.090	15.510	15.690	15.690	1,118,900
2024-05-31	15.370	15.950	15.370	15.930	15.930	1,000,900
2024-05-30	15.540	16.050	15.400	15.400	15.400	711,600
2024-05-29	15.800	15.890	15.460	15.630	15.630	698,500
2024-05-28	15.880	15.900	15.540	15.540	15.540	713,300
2024-05-27	15.760	15.910	15.410	15.850	15.850	1,036,600
2024-05-24	15.740	15.860	15.500	15.760	15.760	757,500
2024-05-23	16.130	16.140	15.620	15.680	15.680	963,200
2024-05-22	16.250	16.340	16.050	16.150	16.150	545,926
2024-05-21	16.320	16.400	16.050	16.120	16.120	817,800
2024-05-20	16.440	16.480	16.160	16.270	16.270	1,063,100
2024-05-17	16.190	16.190	15.900	16.160	16.160	724,900
2024-05-16	15.860	16.160	15.860	16.030	16.030	973,200
2024-05-15	15.950	16.050	15.730	15.810	15.810	874,900
2024-05-14	16.050	16.190	15.900	15.950	15.950	789,800
2024-05-13	16.390	16.390	15.790	15.890	15.890	1,326,700
2024-05-10	16.540	16.720	16.160	16.290	16.290	1,579,100
2024-05-09	16.290	16.840	15.960	16.560	16.560	2,164,800
2024-05-08	16.420	17.090	16.260	16.410	16.410	2,694,740
2024-05-07	16.000	16.500	16.000	16.400	16.400	2,532,300
2024-05-06	15.870	16.100	15.800	16.080	16.080	2,374,200

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.0600 CNY
2022-06-24	0.3080 CNY
2021-04-16	0.0360 CNY
2020-07-08	0.3240 CNY
2019-06-06	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.