ZRP Printing Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	18.850	19.160	18.680	19.020	18.628	2,397,550
2026-01-14	18.940	18.980	18.520	18.770	18.383	2,223,176
2026-01-13	18.990	18.990	18.820	18.920	18.530	2,359,534
2026-01-12	18.800	18.890	18.620	18.830	18.442	1,641,476
2026-01-09	18.710	18.830	18.550	18.830	18.442	1,585,191
2026-01-08	18.410	18.740	18.330	18.710	18.324	1,717,200
2026-01-07	18.590	18.620	18.360	18.410	18.030	1,074,694
2026-01-06	18.770	18.780	18.520	18.520	18.138	1,329,400
2026-01-05	18.330	18.680	18.300	18.670	18.285	2,022,293
2025-12-31	18.400	18.490	18.150	18.370	17.991	1,182,082
2025-12-30	18.550	18.580	18.270	18.310	17.932	1,295,800
2025-12-29	18.530	18.600	18.370	18.570	18.187	1,116,000
2025-12-26	18.780	18.780	18.500	18.530	18.148	1,285,600
2025-12-25	18.530	18.780	18.530	18.730	18.344	1,216,600
2025-12-24	18.300	18.550	18.220	18.520	18.138	886,209
2025-12-23	18.300	18.450	18.190	18.260	17.883	874,400
2025-12-22	18.370	18.490	18.180	18.260	17.883	1,322,807
2025-12-19	17.940	18.330	17.940	18.280	17.903	1,174,112
2025-12-18	17.550	17.960	17.520	17.870	17.501	1,002,833
2025-12-17	17.610	17.660	17.330	17.550	17.188	994,600
2025-12-16	17.900	17.910	17.570	17.580	17.217	1,028,300
2025-12-15	17.850	18.010	17.790	17.900	17.531	1,200,500
2025-12-12	18.180	18.260	17.870	17.880	17.511	1,128,632
2025-12-11	18.460	18.490	18.100	18.150	17.776	1,027,601
2025-12-10	18.590	18.690	18.400	18.450	18.070	1,161,925
2025-12-09	18.710	18.830	18.550	18.560	18.177	1,022,900
2025-12-08	18.800	18.870	18.660	18.700	18.314	1,254,700
2025-12-05	18.450	18.740	18.210	18.710	18.324	1,184,600
2025-12-04	18.680	18.700	18.290	18.400	18.021	1,374,506
2025-12-03	18.670	18.850	18.600	18.680	18.295	1,264,133
2025-12-02	18.730	18.800	18.570	18.760	18.373	1,042,600
2025-12-01	18.770	18.920	18.560	18.730	18.344	1,824,770
2025-11-28	18.440	18.680	18.300	18.660	18.275	1,112,966
2025-11-27	18.150	18.490	18.150	18.440	18.060	934,918
2025-11-26	18.330	18.570	18.130	18.160	17.786	1,312,500
2025-11-25	18.070	18.470	17.970	18.330	17.952	1,440,909
2025-11-24	17.880	18.160	17.800	17.990	17.619	1,812,206
2025-11-21	18.220	18.470	17.540	17.650	17.286	1,710,828
2025-11-20	18.420	18.560	18.290	18.460	18.079	1,097,378
2025-11-19	18.630	18.750	18.300	18.370	17.991	1,973,123
2025-11-18	18.700	18.880	18.500	18.630	18.246	2,027,500
2025-11-17	19.130	19.130	18.600	18.790	18.403	1,946,600
2025-11-14	18.990	19.180	18.820	19.130	18.736	1,956,600
2025-11-13	18.880	18.970	18.750	18.960	18.569	1,495,098
2025-11-12	18.920	18.920	18.760	18.880	18.491	1,342,094
2025-11-11	18.900	18.920	18.780	18.880	18.491	1,432,740
2025-11-10	18.750	18.910	18.710	18.800	18.412	1,550,119
2025-11-07	18.970	18.970	18.690	18.760	18.373	1,962,509
2025-11-06	18.820	18.980	18.760	18.970	18.579	2,169,948
2025-11-05	18.560	18.810	18.530	18.760	18.373	1,500,082
2025-11-04	18.700	18.760	18.520	18.650	18.265	1,350,200
2025-11-03	18.690	18.830	18.610	18.700	18.314	1,965,578
2025-10-31	18.470	18.790	18.430	18.690	18.305	2,269,952
2025-10-30	18.530	18.760	18.430	18.460	18.079	1,749,022
2025-10-29	18.860	18.940	18.510	18.520	18.138	3,634,048
2025-10-28	18.500	18.860	18.420	18.830	18.442	4,977,972
2025-10-27	18.300	18.320	18.080	18.240	17.864	1,703,649
2025-10-24	18.250	18.350	18.150	18.200	17.825	1,253,022
2025-10-23	18.000	18.240	17.880	18.240	17.864	1,750,462
2025-10-22	18.010	18.090	17.880	18.070	17.697	1,429,300

← NewerPage 4 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.