ZRP Printing Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	16.500	16.800	16.260	16.360	16.360	1,157,342
2026-07-16	16.600	16.820	16.380	16.660	16.660	1,152,500
2026-07-15	16.330	16.800	16.210	16.690	16.690	1,336,895
2026-07-14	15.840	16.480	15.740	16.410	16.410	1,654,633
2026-07-13	16.010	16.110	15.800	15.920	15.920	869,100
2026-07-10	16.030	16.180	15.670	16.010	16.010	988,699
2026-07-09	15.610	16.050	15.390	16.040	16.040	1,234,203
2026-07-08	15.870	15.900	15.460	15.610	15.610	1,001,700
2026-07-07	16.230	16.320	15.760	15.820	15.820	894,800
2026-07-06	16.430	16.560	16.300	16.370	16.370	1,302,600
2026-07-03	16.290	16.600	16.220	16.410	16.410	1,594,700
2026-07-02	16.250	16.570	16.090	16.260	16.260	1,762,900
2026-07-01	16.160	16.380	15.900	16.250	16.250	1,600,200
2026-06-30	15.910	16.170	15.600	16.120	16.120	1,126,538
2026-06-29	15.700	15.970	15.230	15.950	15.950	1,800,300
2026-06-26	16.030	16.140	15.810	15.830	15.830	1,224,716
2026-06-25	16.110	16.420	15.840	16.110	16.110	1,639,690
2026-06-24	16.360	16.360	15.900	16.110	16.110	1,354,394
2026-06-23	16.120	16.530	15.970	16.360	16.360	1,246,215
2026-06-22	16.280	16.320	15.570	16.130	16.130	1,519,879
2026-06-18	16.070	16.500	15.880	16.380	16.380	1,934,007
2026-06-17	16.540	16.600	16.060	16.060	16.060	1,448,700
2026-06-16	16.780	17.570	16.390	16.600	16.600	2,376,107
2026-06-15	16.270	16.550	16.160	16.370	16.370	983,799
2026-06-12	16.150	16.310	15.880	16.160	16.160	867,700
2026-06-11	16.010	16.100	15.630	16.000	16.000	749,200
2026-06-10	16.080	16.180	15.760	16.010	16.010	775,899
2026-06-09	16.160	16.380	16.050	16.080	16.080	1,004,800
2026-06-08	16.580	16.690	15.860	16.130	16.130	1,821,715
2026-06-05	16.790	17.100	16.510	16.970	16.620	1,265,300
2026-06-04	16.970	17.070	16.550	16.790	16.444	1,641,699
2026-06-03	17.250	17.280	16.930	17.030	16.679	1,333,876
2026-06-02	17.690	17.770	17.100	17.200	16.845	1,389,300
2026-06-01	17.080	17.840	17.030	17.730	17.364	2,711,251
2026-05-29	17.240	17.490	17.070	17.120	16.767	983,900
2026-05-28	17.120	17.440	17.020	17.330	16.973	1,331,900
2026-05-27	17.360	17.410	17.010	17.170	16.816	1,538,560
2026-05-26	17.790	17.790	17.150	17.360	17.002	1,702,900
2026-05-25	17.980	18.120	17.560	17.710	17.345	1,601,437
2026-05-22	17.950	18.210	17.710	17.970	17.599	1,307,700
2026-05-21	18.400	18.660	17.740	17.860	17.492	1,891,500
2026-05-20	18.470	18.470	18.030	18.310	17.932	1,826,031
2026-05-19	18.570	18.670	17.000	18.480	18.099	1,427,714
2026-05-18	18.740	18.900	18.430	18.490	18.109	1,661,001
2026-05-15	19.130	19.180	18.750	18.840	18.451	1,550,400
2026-05-14	19.330	19.450	19.010	19.080	18.687	2,233,614
2026-05-13	19.690	19.690	19.290	19.360	18.961	1,446,000
2026-05-12	20.100	20.100	19.580	19.600	19.196	1,600,500
2026-05-11	20.230	20.230	19.830	20.020	19.607	1,570,741
2026-05-08	20.170	20.260	19.920	20.170	19.754	1,511,212
2026-05-07	20.170	20.320	20.060	20.070	19.656	1,299,200
2026-05-06	20.200	20.350	20.050	20.240	19.823	1,881,000
2026-04-30	19.710	20.230	19.710	20.050	19.637	1,925,500
2026-04-29	19.730	19.920	19.460	19.800	19.392	1,414,600
2026-04-28	19.960	20.000	19.420	19.620	19.215	1,627,600
2026-04-27	19.570	19.910	19.430	19.850	19.441	1,934,500
2026-04-24	19.300	19.550	19.030	19.460	19.059	2,002,300
2026-04-23	19.360	19.450	19.100	19.140	18.745	1,567,800
2026-04-22	19.600	19.650	19.360	19.380	18.980	1,549,619
2026-04-21	19.760	19.870	19.450	19.600	19.196	1,758,078

← NewerPage 2 of 17 · 964 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.