ZRP Printing Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	19.700	19.770	19.370	19.390	18.212	2,186,253
2023-07-26	20.000	20.000	19.680	19.760	18.560	2,580,837
2023-07-25	20.110	20.150	19.850	20.060	18.842	4,245,768
2023-07-24	19.700	20.360	19.320	20.190	18.964	5,963,416
2023-07-21	19.300	20.080	19.290	19.870	18.663	5,305,841
2023-07-20	19.700	19.800	19.270	19.300	18.128	3,502,817
2023-07-19	19.180	20.100	19.120	19.900	18.691	6,027,731
2023-07-18	19.660	19.740	19.150	19.330	18.156	5,514,743
2023-07-17	19.340	20.890	19.200	20.170	18.945	8,391,533
2023-07-14	18.900	19.080	18.780	19.060	17.902	1,396,006
2023-07-13	18.680	18.970	18.620	18.910	17.762	832,220
2023-07-12	18.880	18.880	18.690	18.690	17.555	508,600
2023-07-11	18.800	18.870	18.770	18.860	17.715	556,353
2023-07-10	18.700	18.860	18.660	18.830	17.686	725,870
2023-07-07	18.670	18.840	18.570	18.700	17.564	617,236
2023-07-06	18.760	18.760	18.630	18.630	17.499	392,733
2023-07-05	18.800	18.850	18.680	18.730	17.593	514,181
2023-07-04	18.730	18.840	18.690	18.760	17.621	518,631
2023-07-03	18.740	18.800	18.700	18.740	17.602	547,311
2023-06-30	18.640	18.740	18.530	18.720	17.583	605,899
2023-06-29	18.440	18.650	18.350	18.610	17.480	542,666
2023-06-28	18.410	18.470	18.180	18.440	17.320	522,519
2023-06-27	18.170	18.450	18.170	18.440	17.320	398,891
2023-06-26	18.320	18.430	18.190	18.190	17.085	508,300
2023-06-21	18.550	18.550	18.320	18.330	17.217	543,763
2023-06-20	18.500	18.820	18.290	18.560	17.433	1,036,957
2023-06-19	18.690	18.720	18.460	18.490	17.367	848,055
2023-06-16	18.730	18.760	18.680	18.740	17.602	463,148
2023-06-15	18.760	18.760	18.600	18.690	17.555	522,445
2023-06-14	18.930	18.930	18.640	18.670	17.536	929,453
2023-06-13	18.780	19.050	18.780	18.930	17.780	709,987
2023-06-12	18.900	18.970	18.710	18.880	17.733	1,060,739
2023-06-09	18.780	19.370	18.620	19.000	17.846	1,466,508
2023-06-08	19.050	19.050	18.910	18.910	17.555	683,590
2023-06-07	18.850	19.060	18.830	19.040	17.676	785,333
2023-06-06	19.110	19.110	18.800	18.830	17.481	856,611
2023-06-05	19.000	19.160	18.940	19.060	17.694	861,475
2023-06-02	18.860	19.090	18.860	19.050	17.685	728,657
2023-06-01	19.000	19.030	18.760	18.920	17.564	648,039
2023-05-31	18.870	19.090	18.870	18.920	17.564	650,246
2023-05-30	19.030	19.090	18.710	19.030	17.666	1,069,106
2023-05-29	19.110	19.370	18.930	19.040	17.676	1,320,182
2023-05-26	19.060	19.390	19.060	19.140	17.768	1,760,132
2023-05-25	19.450	19.510	19.000	19.240	17.861	3,377,937
2023-05-24	18.600	19.930	18.550	19.600	18.195	4,712,203
2023-05-23	18.700	18.770	18.620	18.670	17.332	856,223
2023-05-22	18.580	18.680	18.570	18.650	17.314	632,173
2023-05-19	18.690	18.700	18.570	18.620	17.286	558,768
2023-05-18	18.600	18.710	18.530	18.680	17.341	628,993
2023-05-17	18.510	18.620	18.400	18.610	17.276	639,014
2023-05-16	18.450	18.570	18.430	18.460	17.137	574,731
2023-05-15	18.400	18.530	18.300	18.520	17.193	784,471
2023-05-12	18.320	18.420	18.280	18.320	17.007	614,463
2023-05-11	18.280	18.400	18.280	18.330	17.017	810,031
2023-05-10	18.290	18.360	18.180	18.290	16.979	688,651
2023-05-09	18.390	18.480	18.180	18.180	16.877	1,104,467
2023-05-08	18.550	18.560	18.270	18.370	17.054	934,352
2023-05-05	18.860	19.150	18.350	18.380	17.063	2,498,850
2023-05-04	19.110	19.110	18.940	18.990	17.629	533,333
2023-04-28	18.800	19.060	18.730	19.040	17.676	842,366

← NewerPage 14 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.