ZRP Printing Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.900	18.360	17.820	18.320	17.207	1,011,479
2023-10-26	17.700	17.950	17.680	17.930	16.841	766,571
2023-10-25	17.800	17.950	17.760	17.830	16.747	742,300
2023-10-24	17.240	17.840	17.180	17.750	16.672	1,473,517
2023-10-23	17.340	17.510	16.970	17.090	16.052	719,415
2023-10-20	17.690	17.740	17.460	17.500	16.437	659,815
2023-10-19	17.600	18.040	17.470	17.690	16.616	742,859
2023-10-18	18.470	18.470	17.730	17.740	16.663	1,754,800
2023-10-17	18.430	18.500	18.370	18.470	17.348	521,849
2023-10-16	18.580	18.670	18.390	18.430	17.311	609,233
2023-10-13	18.730	18.780	18.530	18.550	17.423	699,100
2023-10-12	18.780	18.850	18.600	18.760	17.621	724,000
2023-10-11	18.680	18.710	18.550	18.640	17.508	739,300
2023-10-10	18.640	18.820	18.580	18.650	17.517	671,490
2023-10-09	18.820	18.860	18.670	18.750	17.611	748,025
2023-09-28	18.880	18.910	18.730	18.890	17.743	683,705
2023-09-27	18.660	18.860	18.620	18.800	17.658	713,731
2023-09-26	18.740	18.780	18.640	18.680	17.546	429,900
2023-09-25	18.760	18.840	18.680	18.760	17.621	558,226
2023-09-22	18.480	18.800	18.360	18.780	17.639	923,541
2023-09-21	18.650	18.660	18.400	18.410	17.292	677,744
2023-09-20	18.620	18.720	18.570	18.620	17.489	462,283
2023-09-19	18.770	18.910	18.610	18.650	17.517	591,050
2023-09-18	18.580	18.940	18.510	18.830	17.686	1,075,158
2023-09-15	18.540	18.660	18.430	18.610	17.480	951,824
2023-09-14	18.810	18.810	18.430	18.550	17.423	1,221,560
2023-09-13	19.070	19.080	18.680	18.810	17.668	1,237,600
2023-09-12	19.060	19.100	18.920	19.080	17.921	899,718
2023-09-11	19.210	19.210	18.900	19.060	17.902	979,298
2023-09-08	19.190	19.330	19.010	19.110	17.949	943,019
2023-09-07	19.650	19.650	19.240	19.240	18.072	1,047,764
2023-09-06	19.690	19.760	19.520	19.550	18.363	871,554
2023-09-05	19.690	19.870	19.580	19.640	18.447	930,730
2023-09-04	19.690	20.000	19.660	19.810	18.607	1,437,624
2023-09-01	19.830	20.000	19.680	19.750	18.551	1,506,900
2023-08-31	19.660	20.170	19.650	19.840	18.635	2,243,250
2023-08-30	19.610	19.840	19.550	19.710	18.513	1,979,624
2023-08-29	18.510	19.610	18.400	19.600	18.410	3,656,814
2023-08-28	19.330	19.520	18.580	18.600	17.470	2,223,466
2023-08-25	18.590	19.000	18.410	18.540	17.414	1,831,133
2023-08-24	18.980	19.060	18.360	18.500	17.376	1,816,979
2023-08-23	19.330	19.390	18.900	18.900	17.752	1,543,597
2023-08-22	19.950	19.980	18.890	19.400	18.222	3,702,089
2023-08-21	19.780	20.110	19.700	19.980	18.767	3,381,120
2023-08-18	19.520	20.060	19.490	19.820	18.616	3,455,745
2023-08-17	19.400	19.650	19.180	19.640	18.447	1,665,355
2023-08-16	19.300	19.880	19.280	19.360	18.184	1,484,500
2023-08-15	19.520	19.730	19.280	19.380	18.203	1,193,301
2023-08-14	19.630	19.770	19.170	19.520	18.335	1,520,984
2023-08-11	19.800	19.920	19.630	19.730	18.532	1,566,919
2023-08-10	19.540	19.950	19.470	19.930	18.720	2,640,891
2023-08-09	19.600	19.720	19.480	19.550	18.363	1,192,132
2023-08-08	19.380	19.730	19.270	19.700	18.504	2,124,531
2023-08-07	19.280	19.410	19.170	19.390	18.212	886,654
2023-08-04	19.350	19.440	19.240	19.290	18.119	956,250
2023-08-03	19.300	19.400	19.210	19.400	18.222	669,958
2023-08-02	19.260	19.330	19.120	19.320	18.147	1,001,134
2023-08-01	19.500	19.500	19.300	19.350	18.175	1,125,419
2023-07-31	19.580	19.580	19.450	19.470	18.288	1,453,300
2023-07-28	19.400	19.660	19.400	19.500	18.316	1,453,144

← NewerPage 13 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.