ZRP Printing Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	18.750	18.850	18.670	18.790	17.444	674,666
2023-04-26	18.600	18.800	18.600	18.700	17.360	537,095
2023-04-25	19.110	19.140	18.500	18.660	17.323	885,188
2023-04-24	18.690	19.140	18.690	18.970	17.611	644,658
2023-04-21	19.350	19.380	18.970	18.990	17.629	769,632
2023-04-20	19.530	19.530	19.230	19.350	17.963	538,911
2023-04-19	19.700	19.740	19.500	19.500	18.103	543,500
2023-04-18	19.790	19.790	19.660	19.680	18.270	486,574
2023-04-17	19.720	19.780	19.660	19.760	18.344	547,848
2023-04-14	19.670	19.770	19.620	19.720	18.307	430,632
2023-04-13	19.840	19.870	19.590	19.660	18.251	929,886
2023-04-12	19.850	19.970	19.790	19.910	18.483	768,018
2023-04-11	19.910	20.000	19.710	19.930	18.502	824,360
2023-04-10	20.100	20.100	19.860	19.880	18.455	748,254
2023-04-07	19.920	20.190	19.880	20.110	18.669	711,968
2023-04-06	20.070	20.130	19.900	19.980	18.548	1,096,165
2023-04-04	19.830	20.560	19.830	20.280	18.827	2,173,184
2023-04-03	19.700	19.840	19.660	19.830	18.409	690,345
2023-03-31	19.650	19.760	19.640	19.700	18.288	514,247
2023-03-30	19.810	19.990	19.620	19.650	18.242	840,133
2023-03-29	19.900	20.000	19.840	19.870	18.446	676,437
2023-03-28	20.070	20.170	19.890	19.900	18.474	861,333
2023-03-27	20.380	20.380	20.030	20.110	18.669	1,202,497
2023-03-24	20.360	20.470	20.270	20.350	18.892	1,468,421
2023-03-23	20.100	20.750	20.100	20.490	19.022	2,625,760
2023-03-22	19.980	20.250	19.980	20.190	18.743	1,481,822
2023-03-21	19.910	20.050	19.760	20.000	18.567	1,428,097
2023-03-20	19.940	19.980	19.820	19.890	18.465	510,454
2023-03-17	19.860	20.030	19.860	19.960	18.530	704,317
2023-03-16	19.960	19.970	19.780	19.790	18.372	613,105
2023-03-15	19.980	20.050	19.900	19.990	18.558	584,259
2023-03-14	20.090	20.090	19.810	19.850	18.428	680,000
2023-03-13	20.150	20.250	19.910	20.080	18.641	816,400
2023-03-10	20.280	20.340	20.140	20.280	18.827	712,679
2023-03-09	20.280	20.430	20.200	20.350	18.892	692,846
2023-03-08	20.020	20.300	20.020	20.300	18.845	582,131
2023-03-07	20.400	20.400	20.070	20.080	18.641	1,047,903
2023-03-06	20.400	20.490	20.280	20.350	18.892	958,906
2023-03-03	20.600	20.680	20.370	20.440	18.975	1,174,666
2023-03-02	20.750	20.810	20.640	20.640	19.161	813,866
2023-03-01	20.530	20.750	20.470	20.740	19.254	1,064,920
2023-02-28	20.650	20.650	20.340	20.570	19.096	1,078,567
2023-02-27	20.760	20.790	20.400	20.400	18.938	1,320,414
2023-02-24	20.800	20.910	20.700	20.890	19.393	1,083,032
2023-02-23	21.060	21.090	20.790	20.800	19.310	1,105,902
2023-02-22	20.830	20.970	20.600	20.920	19.421	1,325,081
2023-02-21	20.900	21.180	20.770	21.010	19.504	2,041,359
2023-02-20	20.750	20.990	20.680	20.920	19.421	1,967,216
2023-02-17	20.850	21.000	20.640	20.730	19.245	2,416,149
2023-02-16	21.690	21.690	20.690	20.690	19.207	5,300,712
2023-02-15	22.000	22.250	21.630	21.710	20.154	6,680,665
2023-02-14	22.200	23.540	21.950	22.240	20.646	11,118,920
2023-02-13	21.320	22.080	21.320	21.800	20.238	6,716,936
2023-02-10	20.280	22.160	20.250	21.640	20.089	9,830,261
2023-02-09	20.170	20.380	20.090	20.300	18.845	1,150,340
2023-02-08	20.090	20.190	20.030	20.150	18.706	1,029,444
2023-02-07	20.020	20.120	20.020	20.090	18.650	719,759
2023-02-06	19.980	20.090	19.930	20.050	18.613	669,851
2023-02-03	20.150	20.170	19.870	20.070	18.632	1,294,074
2023-02-02	20.260	20.310	20.100	20.140	18.697	1,323,101

← NewerPage 15 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.