ZRP Printing Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	17.410	17.410	16.300	16.480	15.479	985,306
2024-01-19	17.560	17.710	17.330	17.390	16.334	552,089
2024-01-18	17.640	17.840	17.080	17.590	16.522	1,079,722
2024-01-17	18.140	18.200	17.790	17.820	16.738	553,489
2024-01-16	18.300	18.300	17.900	18.140	17.038	680,800
2024-01-15	18.220	18.320	18.110	18.250	17.142	361,989
2024-01-12	18.240	18.390	18.170	18.250	17.142	411,300
2024-01-11	18.100	18.330	18.030	18.260	17.151	570,140
2024-01-10	18.050	18.190	17.920	18.090	16.991	495,396
2024-01-09	18.060	18.300	18.000	18.130	17.029	618,830
2024-01-08	18.250	18.270	18.000	18.060	16.963	472,500
2024-01-05	18.360	18.420	18.160	18.240	17.132	488,319
2024-01-04	18.350	18.390	18.190	18.350	17.236	624,356
2024-01-03	18.250	18.410	18.190	18.340	17.226	1,116,515
2024-01-02	18.120	18.300	18.110	18.280	17.170	770,224
2023-12-29	17.830	18.140	17.830	18.120	17.020	674,379
2023-12-28	17.520	17.970	17.450	17.920	16.832	616,446
2023-12-27	17.420	17.620	17.300	17.610	16.541	510,727
2023-12-26	17.780	17.780	17.400	17.440	16.381	495,600
2023-12-25	17.880	17.880	17.550	17.670	16.597	479,308
2023-12-22	18.100	18.100	17.780	17.860	16.775	472,215
2023-12-21	17.880	18.110	17.590	18.050	16.954	644,070
2023-12-20	17.860	18.150	17.840	17.930	16.841	489,753
2023-12-19	17.930	17.930	17.670	17.840	16.757	462,367
2023-12-18	18.090	18.150	17.780	17.840	16.757	546,400
2023-12-15	18.290	18.320	18.050	18.080	16.982	389,874
2023-12-14	18.180	18.290	18.120	18.220	17.113	353,157
2023-12-13	18.130	18.310	18.050	18.160	17.057	462,813
2023-12-12	18.010	18.220	17.980	18.180	17.076	628,983
2023-12-11	18.000	18.100	17.750	18.060	16.963	598,817
2023-12-08	18.300	18.300	17.910	17.920	16.832	848,485
2023-12-07	18.420	18.420	18.140	18.160	17.057	649,026
2023-12-06	18.120	18.420	18.070	18.320	17.207	746,519
2023-12-05	18.570	18.580	18.120	18.120	17.020	1,425,096
2023-12-04	19.230	19.230	18.470	18.570	17.442	2,308,719
2023-12-01	18.510	18.790	18.360	18.790	17.649	939,200
2023-11-30	18.510	18.580	18.310	18.500	17.376	704,086
2023-11-29	18.720	18.750	18.520	18.550	17.423	416,551
2023-11-28	18.430	18.740	18.350	18.670	17.536	666,850
2023-11-27	18.300	18.560	18.300	18.460	17.339	715,845
2023-11-24	18.720	18.730	18.380	18.450	17.330	656,700
2023-11-23	18.570	18.740	18.570	18.740	17.602	702,400
2023-11-22	18.770	18.890	18.630	18.630	17.499	693,111
2023-11-21	18.820	18.950	18.770	18.790	17.649	993,173
2023-11-20	18.820	18.900	18.710	18.870	17.724	634,100
2023-11-17	18.740	18.880	18.720	18.790	17.649	462,506
2023-11-16	18.830	18.910	18.770	18.770	17.630	601,419
2023-11-15	18.840	18.910	18.790	18.870	17.724	713,196
2023-11-14	18.800	18.860	18.700	18.830	17.686	663,251
2023-11-13	18.660	18.830	18.580	18.800	17.658	847,991
2023-11-10	18.600	18.680	18.430	18.660	17.527	654,800
2023-11-09	18.650	18.710	18.500	18.600	17.470	746,976
2023-11-08	18.660	18.730	18.550	18.670	17.536	643,759
2023-11-07	18.670	18.720	18.540	18.670	17.536	632,054
2023-11-06	18.410	18.690	18.410	18.670	17.536	929,653
2023-11-03	18.350	18.500	18.330	18.410	17.292	465,817
2023-11-02	18.510	18.550	18.310	18.310	17.198	654,630
2023-11-01	18.400	18.440	18.310	18.390	17.273	533,937
2023-10-31	18.450	18.450	18.290	18.350	17.236	474,391
2023-10-30	18.330	18.400	18.200	18.340	17.226	714,094

← NewerPage 12 of 17 · 965 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.