ZRP Printing Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 14.700 | 14.720 | 14.400 | 14.510 | 13.916 | 364,900 |
| 2024-07-23 | 14.880 | 14.900 | 14.630 | 14.670 | 14.070 | 364,100 |
| 2024-07-22 | 14.660 | 14.850 | 14.610 | 14.850 | 14.242 | 393,000 |
| 2024-07-19 | 14.450 | 14.720 | 14.450 | 14.680 | 14.079 | 307,598 |
| 2024-07-18 | 14.560 | 14.620 | 14.380 | 14.510 | 13.916 | 390,802 |
| 2024-07-17 | 14.990 | 15.000 | 14.680 | 14.690 | 14.089 | 567,969 |
| 2024-07-16 | 14.780 | 14.970 | 14.680 | 14.910 | 14.300 | 545,715 |
| 2024-07-15 | 14.910 | 14.970 | 14.660 | 14.730 | 14.127 | 368,186 |
| 2024-07-12 | 14.760 | 14.960 | 14.730 | 14.920 | 14.309 | 397,000 |
| 2024-07-11 | 14.620 | 14.830 | 14.590 | 14.830 | 14.223 | 473,000 |
| 2024-07-10 | 14.430 | 14.550 | 14.300 | 14.520 | 13.926 | 276,621 |
| 2024-07-09 | 14.250 | 14.510 | 14.030 | 14.470 | 13.878 | 366,515 |
| 2024-07-08 | 14.530 | 14.680 | 14.230 | 14.280 | 13.696 | 270,601 |
| 2024-07-05 | 14.500 | 14.720 | 14.400 | 14.600 | 14.002 | 269,000 |
| 2024-07-04 | 15.000 | 15.000 | 14.560 | 14.570 | 13.974 | 287,800 |
| 2024-07-03 | 14.820 | 15.040 | 14.800 | 14.940 | 14.329 | 358,567 |
| 2024-07-02 | 14.900 | 15.000 | 14.780 | 14.900 | 14.290 | 407,421 |
| 2024-07-01 | 14.710 | 14.930 | 14.660 | 14.910 | 14.300 | 409,134 |
| 2024-06-28 | 14.510 | 14.950 | 14.510 | 14.710 | 14.108 | 396,530 |
| 2024-06-27 | 14.680 | 14.780 | 14.500 | 14.550 | 13.954 | 330,630 |
| 2024-06-26 | 14.430 | 14.760 | 14.210 | 14.760 | 14.156 | 398,015 |
| 2024-06-25 | 14.380 | 14.610 | 14.240 | 14.400 | 13.811 | 507,644 |
| 2024-06-24 | 15.000 | 15.080 | 14.360 | 14.390 | 13.801 | 553,700 |
| 2024-06-21 | 14.950 | 14.990 | 14.820 | 14.860 | 14.252 | 345,457 |
| 2024-06-20 | 15.050 | 15.370 | 14.950 | 14.960 | 14.348 | 698,909 |
| 2024-06-19 | 15.080 | 15.190 | 14.900 | 15.190 | 14.568 | 1,249,105 |
| 2024-06-18 | 14.940 | 15.230 | 14.580 | 15.190 | 14.568 | 1,716,596 |
| 2024-06-17 | 14.830 | 14.830 | 14.560 | 14.780 | 14.175 | 1,221,144 |
| 2024-06-14 | 14.640 | 14.680 | 14.360 | 14.680 | 14.079 | 581,962 |
| 2024-06-13 | 14.200 | 14.550 | 14.110 | 14.550 | 13.954 | 891,350 |
| 2024-06-12 | 14.120 | 14.280 | 14.100 | 14.280 | 13.696 | 446,794 |
| 2024-06-11 | 14.130 | 14.190 | 13.920 | 14.120 | 13.542 | 449,415 |
| 2024-06-07 | 13.980 | 14.170 | 13.730 | 14.130 | 13.552 | 704,545 |
| 2024-06-06 | 14.390 | 14.390 | 13.690 | 13.770 | 13.206 | 965,021 |
| 2024-06-05 | 14.740 | 14.780 | 14.530 | 14.530 | 13.648 | 640,504 |
| 2024-06-04 | 14.820 | 14.820 | 14.540 | 14.740 | 13.845 | 638,719 |
| 2024-06-03 | 15.240 | 15.240 | 14.690 | 14.840 | 13.939 | 833,093 |
| 2024-05-31 | 15.100 | 15.190 | 15.030 | 15.170 | 14.249 | 425,389 |
| 2024-05-30 | 15.230 | 15.230 | 15.010 | 15.100 | 14.183 | 368,300 |
| 2024-05-29 | 15.090 | 15.260 | 15.030 | 15.100 | 14.183 | 524,500 |
| 2024-05-28 | 15.310 | 15.380 | 15.070 | 15.090 | 14.174 | 432,400 |
| 2024-05-27 | 15.300 | 15.350 | 15.020 | 15.340 | 14.408 | 747,000 |
| 2024-05-24 | 15.390 | 15.440 | 15.130 | 15.160 | 14.239 | 576,900 |
| 2024-05-23 | 15.590 | 15.590 | 15.260 | 15.280 | 14.352 | 798,800 |
| 2024-05-22 | 15.580 | 15.740 | 15.500 | 15.650 | 14.700 | 666,564 |
| 2024-05-21 | 15.740 | 15.740 | 15.560 | 15.620 | 14.671 | 437,700 |
| 2024-05-20 | 15.590 | 15.790 | 15.590 | 15.650 | 14.700 | 926,100 |
| 2024-05-17 | 15.710 | 15.790 | 15.480 | 15.630 | 14.681 | 1,279,800 |
| 2024-05-16 | 15.380 | 15.600 | 15.210 | 15.540 | 14.596 | 2,344,764 |
| 2024-05-15 | 16.400 | 16.740 | 15.820 | 15.840 | 14.878 | 3,027,398 |
| 2024-05-14 | 15.690 | 15.870 | 15.620 | 15.840 | 14.878 | 1,090,920 |
| 2024-05-13 | 15.750 | 15.760 | 15.520 | 15.690 | 14.737 | 600,539 |
| 2024-05-10 | 15.980 | 16.000 | 15.740 | 15.800 | 14.840 | 564,600 |
| 2024-05-09 | 15.520 | 15.990 | 15.520 | 15.970 | 15.000 | 883,900 |
| 2024-05-08 | 15.790 | 15.810 | 15.630 | 15.630 | 14.681 | 650,311 |
| 2024-05-07 | 15.780 | 15.810 | 15.690 | 15.810 | 14.850 | 660,900 |
| 2024-05-06 | 15.550 | 15.780 | 15.550 | 15.770 | 14.812 | 715,005 |
| 2024-04-30 | 15.520 | 15.580 | 15.380 | 15.510 | 14.568 | 562,800 |
| 2024-04-29 | 15.000 | 15.490 | 15.000 | 15.480 | 14.540 | 966,413 |
| 2024-04-26 | 14.920 | 15.120 | 14.900 | 15.080 | 14.164 | 787,603 |
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.