ZRP Printing Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.010	20.110	19.480	19.670	19.264	3,325,400
2026-04-17	20.170	20.170	19.760	19.910	19.499	1,569,800
2026-04-16	19.830	20.070	19.720	20.050	19.637	1,512,467
2026-04-15	20.010	20.120	19.790	19.840	19.431	1,127,600
2026-04-14	19.750	20.060	19.700	19.920	19.509	1,290,800
2026-04-13	19.850	19.940	19.590	19.720	19.313	1,324,700
2026-04-10	19.570	20.040	19.530	19.860	19.450	2,094,400
2026-04-09	19.650	19.800	19.290	19.490	19.088	1,487,200
2026-04-08	19.250	19.830	19.250	19.780	19.372	1,733,100
2026-04-07	18.700	19.090	18.630	19.010	18.618	1,061,870
2026-04-03	19.230	19.450	18.710	18.760	18.373	1,382,300
2026-04-02	19.280	19.550	19.060	19.250	18.853	1,290,300
2026-04-01	19.250	19.460	19.140	19.360	18.961	1,725,500
2026-03-31	19.270	19.420	18.950	19.000	18.608	1,195,800
2026-03-30	19.180	19.350	18.890	19.300	18.902	2,248,400
2026-03-27	18.700	19.330	18.680	19.250	18.853	2,136,200
2026-03-26	19.030	19.410	18.780	18.880	18.491	2,209,400
2026-03-25	18.750	19.360	18.700	19.030	18.638	3,029,900
2026-03-24	18.310	18.710	17.900	18.630	18.246	2,982,419
2026-03-23	19.070	19.510	17.710	17.900	17.531	5,156,719
2026-03-20	20.570	20.720	19.710	19.790	19.382	3,606,708
2026-03-19	21.260	21.260	20.460	20.510	20.087	4,917,405
2026-03-18	20.970	21.460	20.610	21.430	20.988	4,976,531
2026-03-17	20.270	21.390	20.120	21.070	20.635	6,088,720
2026-03-16	19.980	20.260	19.730	20.230	19.813	2,955,600
2026-03-13	19.840	20.100	19.700	19.800	19.392	1,033,400
2026-03-12	20.100	20.190	19.780	19.810	19.401	1,151,900
2026-03-11	20.250	20.280	19.840	19.940	19.529	1,378,800
2026-03-10	19.520	20.210	19.520	20.200	19.783	2,001,946
2026-03-09	19.900	19.900	19.220	19.500	19.098	3,007,609
2026-03-06	19.450	19.960	19.370	19.920	19.509	1,303,600
2026-03-05	19.490	19.790	19.350	19.420	19.020	1,441,307
2026-03-04	19.660	19.730	19.230	19.370	18.971	2,347,140
2026-03-03	19.810	20.090	19.560	19.610	19.206	2,516,900
2026-03-02	20.100	20.490	19.760	19.790	19.382	3,794,107
2026-02-27	20.230	20.380	20.110	20.310	19.891	1,460,956
2026-02-26	20.380	20.510	20.200	20.310	19.891	1,668,652
2026-02-25	20.480	20.500	20.260	20.270	19.852	1,996,390
2026-02-24	20.380	20.480	20.270	20.400	19.979	1,732,152
2026-02-13	20.260	20.600	20.220	20.300	19.881	1,846,701
2026-02-12	20.370	20.480	20.170	20.270	19.852	1,865,513
2026-02-11	20.310	20.480	20.190	20.410	19.989	1,777,062
2026-02-10	20.320	20.400	20.240	20.310	19.891	1,356,303
2026-02-09	20.170	20.360	20.030	20.300	19.881	1,995,950
2026-02-06	19.710	20.260	19.620	20.050	19.637	2,144,674
2026-02-05	19.830	19.940	19.690	19.780	19.372	1,485,400
2026-02-04	19.720	19.980	19.680	19.800	19.392	1,409,510
2026-02-03	19.660	19.900	19.610	19.710	19.304	1,244,375
2026-02-02	19.700	19.920	19.560	19.560	19.157	2,091,748
2026-01-30	19.340	19.750	19.130	19.730	19.323	2,494,201
2026-01-29	19.440	19.620	19.060	19.250	18.853	2,109,700
2026-01-28	19.780	19.870	19.440	19.490	19.088	1,766,954
2026-01-27	19.920	20.050	19.470	19.780	19.372	2,092,200
2026-01-26	20.180	20.300	19.820	19.980	19.568	2,359,530
2026-01-23	19.900	20.300	19.860	20.200	19.783	2,499,965
2026-01-22	19.980	20.150	19.800	19.890	19.480	2,511,235
2026-01-21	19.580	20.030	19.460	20.000	19.588	2,912,601
2026-01-20	19.520	19.660	19.300	19.600	19.196	3,520,000
2026-01-19	18.900	19.990	18.870	19.630	19.225	3,909,204
2026-01-16	18.910	19.080	18.860	19.040	18.647	1,439,301

← NewerPage 3 of 5 · 242 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.