ZRP Printing Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14.650 | 15.000 | 14.620 | 14.970 | 14.061 | 1,036,352 |
| 2024-04-24 | 14.660 | 14.800 | 14.420 | 14.780 | 13.882 | 1,588,286 |
| 2024-04-23 | 14.910 | 15.130 | 14.910 | 15.060 | 14.145 | 770,651 |
| 2024-04-22 | 14.770 | 15.080 | 14.600 | 14.990 | 14.080 | 574,764 |
| 2024-04-19 | 14.890 | 15.100 | 14.820 | 14.950 | 14.042 | 473,700 |
| 2024-04-18 | 15.100 | 15.160 | 14.800 | 15.040 | 14.127 | 781,121 |
| 2024-04-17 | 14.240 | 15.030 | 14.240 | 15.010 | 14.098 | 1,235,087 |
| 2024-04-16 | 15.250 | 15.300 | 14.160 | 14.230 | 13.366 | 1,761,613 |
| 2024-04-15 | 15.800 | 15.910 | 14.950 | 15.300 | 14.371 | 1,454,235 |
| 2024-04-12 | 15.900 | 16.090 | 15.810 | 15.860 | 14.897 | 811,260 |
| 2024-04-11 | 15.460 | 16.000 | 15.380 | 15.880 | 14.916 | 832,500 |
| 2024-04-10 | 15.970 | 16.110 | 15.700 | 15.750 | 14.793 | 871,790 |
| 2024-04-09 | 15.860 | 16.090 | 15.860 | 16.070 | 15.094 | 630,215 |
| 2024-04-08 | 16.290 | 16.310 | 15.860 | 15.940 | 14.972 | 689,100 |
| 2024-04-03 | 16.250 | 16.300 | 16.050 | 16.250 | 15.263 | 722,567 |
| 2024-04-02 | 16.130 | 16.210 | 16.100 | 16.200 | 15.216 | 808,038 |
| 2024-04-01 | 15.800 | 16.090 | 15.800 | 16.080 | 15.103 | 788,522 |
| 2024-03-29 | 15.550 | 15.770 | 15.490 | 15.740 | 14.784 | 685,000 |
| 2024-03-28 | 15.170 | 15.630 | 15.010 | 15.530 | 14.587 | 508,864 |
| 2024-03-27 | 15.650 | 15.710 | 15.310 | 15.310 | 14.380 | 587,300 |
| 2024-03-26 | 15.630 | 15.850 | 15.460 | 15.690 | 14.737 | 747,613 |
| 2024-03-25 | 15.950 | 16.130 | 15.730 | 15.750 | 14.793 | 740,056 |
| 2024-03-22 | 16.160 | 16.220 | 15.850 | 16.000 | 15.028 | 777,069 |
| 2024-03-21 | 16.130 | 16.240 | 16.040 | 16.150 | 15.169 | 814,400 |
| 2024-03-20 | 16.030 | 16.120 | 15.960 | 16.120 | 15.141 | 665,200 |
| 2024-03-19 | 16.090 | 16.160 | 15.980 | 16.010 | 15.038 | 695,650 |
| 2024-03-18 | 16.010 | 16.090 | 15.900 | 16.090 | 15.113 | 1,033,048 |
| 2024-03-15 | 15.690 | 15.930 | 15.680 | 15.920 | 14.953 | 656,299 |
| 2024-03-14 | 15.800 | 15.930 | 15.600 | 15.750 | 14.793 | 651,700 |
| 2024-03-13 | 15.890 | 15.970 | 15.770 | 15.870 | 14.906 | 781,500 |
| 2024-03-12 | 15.690 | 15.920 | 15.610 | 15.840 | 14.878 | 967,897 |
| 2024-03-11 | 15.550 | 15.700 | 15.390 | 15.690 | 14.737 | 1,019,810 |
| 2024-03-08 | 15.750 | 15.890 | 15.400 | 15.510 | 14.568 | 1,341,400 |
| 2024-03-07 | 15.950 | 16.460 | 15.890 | 15.890 | 14.925 | 2,337,747 |
| 2024-03-06 | 15.180 | 15.780 | 15.060 | 15.780 | 14.822 | 1,013,400 |
| 2024-03-05 | 15.390 | 15.460 | 15.070 | 15.170 | 14.249 | 816,470 |
| 2024-03-04 | 15.600 | 15.770 | 15.360 | 15.470 | 14.531 | 577,631 |
| 2024-03-01 | 15.500 | 15.630 | 15.350 | 15.600 | 14.653 | 839,800 |
| 2024-02-29 | 15.060 | 15.490 | 15.050 | 15.460 | 14.521 | 880,670 |
| 2024-02-28 | 16.090 | 16.280 | 15.100 | 15.120 | 14.202 | 1,608,350 |
| 2024-02-27 | 15.720 | 16.070 | 15.570 | 16.070 | 15.094 | 975,340 |
| 2024-02-26 | 15.780 | 15.900 | 15.410 | 15.730 | 14.775 | 1,071,000 |
| 2024-02-23 | 15.150 | 15.480 | 15.060 | 15.480 | 14.540 | 1,005,202 |
| 2024-02-22 | 14.910 | 15.150 | 14.790 | 15.150 | 14.230 | 854,500 |
| 2024-02-21 | 14.620 | 15.150 | 14.590 | 14.850 | 13.948 | 1,084,663 |
| 2024-02-20 | 14.760 | 14.800 | 14.410 | 14.750 | 13.854 | 860,152 |
| 2024-02-19 | 14.540 | 14.840 | 14.420 | 14.630 | 13.742 | 1,359,521 |
| 2024-02-08 | 12.890 | 14.330 | 12.890 | 14.330 | 13.460 | 1,381,394 |
| 2024-02-07 | 13.320 | 13.510 | 13.030 | 13.080 | 12.286 | 1,018,243 |
| 2024-02-06 | 12.710 | 13.700 | 12.360 | 13.350 | 12.539 | 1,365,459 |
| 2024-02-05 | 14.160 | 14.330 | 12.300 | 12.900 | 12.117 | 1,638,648 |
| 2024-02-02 | 14.860 | 15.110 | 13.710 | 14.140 | 13.281 | 1,309,995 |
| 2024-02-01 | 15.170 | 15.170 | 14.580 | 14.910 | 14.005 | 1,015,601 |
| 2024-01-31 | 16.000 | 16.010 | 15.120 | 15.170 | 14.249 | 1,204,305 |
| 2024-01-30 | 16.420 | 16.580 | 15.980 | 16.000 | 15.028 | 732,311 |
| 2024-01-29 | 17.050 | 17.130 | 16.580 | 16.650 | 15.639 | 734,428 |
| 2024-01-26 | 17.020 | 17.200 | 16.900 | 17.050 | 16.015 | 729,211 |
| 2024-01-25 | 16.520 | 17.040 | 16.230 | 17.020 | 15.986 | 1,239,438 |
| 2024-01-24 | 16.390 | 16.670 | 15.720 | 16.350 | 15.357 | 1,405,811 |
| 2024-01-23 | 16.470 | 16.480 | 15.960 | 16.350 | 15.357 | 867,437 |
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.