ZRP Printing Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.260	20.310	20.100	20.140	18.697	1,323,101
2023-02-01	19.850	20.280	19.840	20.280	18.827	1,755,052
2023-01-31	19.820	19.870	19.760	19.870	18.446	805,580
2023-01-30	19.800	19.850	19.720	19.830	18.409	1,036,692
2023-01-20	19.610	19.670	19.540	19.650	18.242	821,139
2023-01-19	19.370	19.630	19.310	19.610	18.205	1,240,107
2023-01-18	19.430	19.430	19.230	19.370	17.982	460,487
2023-01-17	19.410	19.420	19.270	19.340	17.954	572,365
2023-01-16	19.140	19.450	19.130	19.420	18.028	1,057,919
2023-01-13	19.070	19.140	19.000	19.140	17.768	499,618
2023-01-12	19.060	19.160	18.980	19.000	17.638	546,743
2023-01-11	19.290	19.300	19.050	19.060	17.694	819,143
2023-01-10	19.430	19.430	19.230	19.250	17.871	618,031
2023-01-09	19.340	19.450	19.310	19.400	18.010	858,657
2023-01-06	19.380	19.390	19.270	19.300	17.917	617,693
2023-01-05	19.350	19.380	19.210	19.320	17.936	695,236
2023-01-04	19.210	19.430	19.130	19.300	17.917	1,070,675
2023-01-03	18.810	19.210	18.780	19.200	17.824	1,294,070
2022-12-30	18.920	18.920	18.770	18.800	17.453	579,066
2022-12-29	18.960	19.060	18.780	18.790	17.444	764,633
2022-12-28	19.300	19.300	18.960	18.980	17.620	699,931
2022-12-27	19.310	19.430	19.140	19.260	17.880	894,294
2022-12-26	19.040	19.430	19.000	19.410	18.019	962,757
2022-12-23	18.960	19.160	18.840	19.040	17.676	808,108
2022-12-22	19.490	19.490	18.980	19.000	17.638	976,615
2022-12-21	19.430	19.550	19.220	19.270	17.889	929,712
2022-12-20	19.680	19.750	19.410	19.510	18.112	987,283
2022-12-19	20.290	20.290	19.680	19.680	18.270	1,463,962
2022-12-16	20.610	20.610	20.220	20.230	18.780	1,557,973
2022-12-15	20.660	20.710	20.580	20.620	19.142	923,869
2022-12-14	20.510	20.740	20.500	20.660	19.180	1,301,568
2022-12-13	20.600	20.600	20.470	20.500	19.031	968,756
2022-12-12	20.660	20.750	20.540	20.540	19.068	1,171,601
2022-12-09	20.660	20.760	20.650	20.680	19.198	810,887
2022-12-08	20.880	20.880	20.660	20.670	19.189	1,679,505
2022-12-07	20.870	20.930	20.770	20.850	19.356	1,130,124
2022-12-06	21.070	21.070	20.850	20.880	19.384	1,310,190
2022-12-05	21.100	21.160	20.940	21.010	19.504	1,501,267
2022-12-02	20.740	21.000	20.740	21.000	19.495	1,706,025
2022-12-01	20.880	20.930	20.800	20.810	19.319	1,347,341
2022-11-30	20.850	20.860	20.700	20.760	19.272	1,161,126
2022-11-29	20.600	20.860	20.510	20.830	19.337	1,511,239
2022-11-28	20.670	20.680	20.460	20.540	19.068	1,352,951
2022-11-25	20.870	20.930	20.800	20.840	19.347	1,201,616
2022-11-24	20.800	20.930	20.800	20.850	19.356	1,304,475
2022-11-23	21.260	21.260	20.660	20.810	19.319	2,533,910
2022-11-22	21.300	21.470	21.140	21.160	19.644	2,168,796
2022-11-21	21.280	21.320	21.050	21.290	19.764	1,711,263
2022-11-18	21.430	21.550	21.250	21.280	19.755	2,181,269
2022-11-17	21.370	21.380	21.230	21.360	19.829	2,081,851
2022-11-16	21.690	21.700	21.310	21.440	19.904	3,089,147
2022-11-15	21.460	21.670	21.370	21.650	20.099	2,883,039
2022-11-14	21.790	21.790	21.330	21.370	19.839	3,265,697
2022-11-11	21.780	21.950	21.610	21.650	20.099	4,074,495
2022-11-10	21.610	21.830	21.490	21.540	19.996	3,409,130
2022-11-09	21.520	21.950	21.420	21.770	20.210	4,737,768
2022-11-08	21.590	21.590	21.330	21.430	19.894	2,537,408
2022-11-07	21.420	21.650	21.330	21.520	19.978	4,111,516
2022-11-04	21.000	21.500	21.000	21.360	19.829	4,216,145
2022-11-03	21.350	21.450	20.960	21.130	19.616	5,045,264

← NewerPage 16 of 17 · 966 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.