ZRP Printing Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.370	16.370	15.510	15.630	15.630	6,243,621
2026-10-16	16.830	17.420	16.400	16.970	16.970	4,092,495
2026-10-15	17.510	17.630	16.700	16.700	16.700	4,155,297
2026-10-14	19.200	19.250	18.000	18.400	18.400	5,683,039
2026-10-13	20.540	20.740	18.790	19.610	19.610	6,336,738
2026-10-12	18.490	21.500	18.000	21.110	21.110	7,510,276
2026-10-09	18.180	18.320	17.910	18.300	18.300	1,038,940
2026-10-08	18.270	18.360	18.010	18.130	18.130	751,605
2026-09-30	18.190	18.300	18.020	18.120	18.120	545,907
2026-09-29	18.080	18.300	18.030	18.190	18.190	576,865
2026-09-28	18.650	18.650	18.090	18.240	18.240	1,008,066
2026-09-24	18.300	18.630	18.220	18.630	18.630	784,867
2026-09-23	18.110	18.460	18.010	18.440	18.440	1,160,974
2026-09-22	18.320	18.320	18.010	18.190	18.190	742,700
2026-09-21	17.740	18.340	17.660	18.220	18.220	1,225,700
2026-09-18	17.560	17.740	17.500	17.660	17.660	782,700
2026-09-17	17.500	17.580	17.200	17.560	17.560	703,692
2026-09-16	17.210	17.470	17.010	17.410	17.410	532,100
2026-09-15	17.830	17.840	17.240	17.290	17.290	747,100
2026-09-14	17.790	17.920	17.470	17.840	17.840	623,240
2026-09-11	17.940	18.050	17.660	17.810	17.810	640,800
2026-09-10	17.840	18.220	17.650	18.060	18.060	955,747
2026-09-09	17.500	18.050	17.490	18.030	18.030	1,346,744
2026-09-08	17.610	17.710	17.520	17.640	17.640	638,200
2026-09-07	17.930	17.930	17.470	17.640	17.640	1,079,900
2026-09-04	17.420	17.980	17.420	17.790	17.790	2,008,400
2026-09-03	17.660	17.720	17.480	17.510	17.510	1,204,725
2026-09-02	17.560	17.610	17.350	17.480	17.480	938,600
2026-09-01	17.100	17.730	17.080	17.600	17.600	1,688,200
2026-08-31	16.810	17.300	16.810	17.170	17.170	1,854,400
2026-08-28	17.220	17.250	16.900	16.920	16.920	1,989,700
2026-08-27	16.740	17.380	16.710	17.330	17.330	2,546,585
2026-08-26	16.800	16.950	16.670	16.780	16.780	1,123,700
2026-08-25	16.150	16.790	16.060	16.740	16.740	2,781,800
2026-08-24	16.540	16.640	16.100	16.160	16.160	1,937,900
2026-08-21	16.660	16.790	16.350	16.540	16.540	932,688
2026-08-20	16.500	16.780	16.360	16.780	16.780	868,900
2026-08-19	16.720	16.720	16.280	16.300	16.300	1,062,400
2026-08-18	16.890	16.900	16.630	16.780	16.780	734,100
2026-08-17	16.670	16.930	16.550	16.920	16.920	851,000
2026-08-14	16.600	16.810	16.580	16.670	16.670	609,200
2026-08-13	16.960	17.080	16.660	16.720	16.720	817,500
2026-08-12	16.660	16.950	16.620	16.950	16.950	895,271
2026-08-11	16.660	16.980	16.440	16.660	16.660	1,274,500
2026-08-10	16.320	16.770	16.260	16.660	16.660	973,400
2026-08-07	16.400	16.480	16.140	16.320	16.320	779,200
2026-08-06	16.420	16.540	16.180	16.450	16.450	838,500
2026-08-05	16.380	16.660	16.350	16.420	16.420	1,142,666
2026-08-04	16.550	16.870	16.320	16.410	16.410	1,337,966
2026-08-03	15.920	16.710	15.840	16.590	16.590	2,105,766
2026-07-31	15.980	16.080	15.890	15.920	15.920	1,216,217
2026-07-30	16.060	16.180	15.700	15.950	15.950	730,545
2026-07-29	15.680	16.150	15.680	16.020	16.020	1,004,305
2026-07-28	15.530	15.840	15.420	15.790	15.790	1,313,900
2026-07-27	15.270	15.580	15.270	15.510	15.510	872,729
2026-07-24	15.890	15.910	15.260	15.350	15.350	1,190,500
2026-07-23	15.740	15.950	15.740	15.920	15.920	715,700
2026-07-22	15.800	16.130	15.620	15.770	15.770	1,042,400
2026-07-21	15.640	15.990	15.400	15.890	15.890	1,571,600
2026-07-20	16.230	16.590	15.500	15.640	15.640	1,429,466

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.3500 CNY
2025-06-05	0.3500 CNY
2024-06-06	0.3000 CNY
2023-06-09	0.2200 CNY

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