China Chippacking Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 50.330 | 54.160 | 49.760 | 53.760 | 52.962 | 2,038,402 |
| 2021-11-08 | 51.110 | 51.300 | 49.010 | 50.200 | 49.455 | 743,794 |
| 2021-11-05 | 53.000 | 53.610 | 51.400 | 51.500 | 50.736 | 1,025,974 |
| 2021-11-04 | 51.190 | 52.460 | 50.620 | 52.400 | 51.622 | 1,058,587 |
| 2021-11-03 | 50.980 | 52.740 | 50.300 | 50.980 | 50.223 | 782,143 |
| 2021-11-02 | 50.290 | 52.500 | 49.600 | 50.780 | 50.026 | 1,276,605 |
| 2021-11-01 | 49.280 | 50.350 | 48.360 | 49.670 | 48.933 | 736,756 |
| 2021-10-29 | 48.360 | 50.570 | 48.010 | 49.480 | 48.746 | 809,331 |
| 2021-10-28 | 51.120 | 51.120 | 47.620 | 47.810 | 47.100 | 1,427,213 |
| 2021-10-27 | 52.880 | 53.170 | 50.880 | 51.930 | 51.159 | 895,475 |
| 2021-10-26 | 52.090 | 53.060 | 51.000 | 53.060 | 52.273 | 1,030,116 |
| 2021-10-25 | 50.810 | 52.160 | 49.130 | 51.980 | 51.209 | 796,140 |
| 2021-10-22 | 48.870 | 51.680 | 48.100 | 50.810 | 50.056 | 1,063,759 |
| 2021-10-21 | 50.230 | 50.230 | 48.020 | 48.200 | 47.485 | 565,117 |
| 2021-10-20 | 51.330 | 51.880 | 49.790 | 49.950 | 49.209 | 490,932 |
| 2021-10-19 | 51.000 | 52.180 | 50.800 | 51.330 | 50.568 | 418,889 |
| 2021-10-18 | 51.380 | 51.490 | 50.480 | 51.250 | 50.489 | 452,565 |
| 2021-10-15 | 49.920 | 51.790 | 49.630 | 51.650 | 50.883 | 849,363 |
| 2021-10-14 | 49.980 | 50.240 | 49.160 | 49.870 | 49.130 | 425,126 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-06 | 0.4000 CNY |
| 2021-09-27 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.