ZRP Printing Group Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	17.720	17.970	17.650	17.960	17.590	1,235,945
2025-10-20	17.560	17.700	17.400	17.680	17.315	1,046,100
2025-10-17	17.790	17.840	17.480	17.480	17.120	1,160,000
2025-10-16	17.890	18.040	17.710	17.740	17.374	1,042,977
2025-10-15	17.820	18.100	17.720	17.920	17.550	1,649,573
2025-10-14	17.700	17.830	17.620	17.820	17.453	1,194,222
2025-10-13	17.460	17.680	17.010	17.620	17.257	1,192,600
2025-10-10	17.630	17.790	17.410	17.730	17.364	1,271,500
2025-10-09	17.530	17.680	17.450	17.500	17.139	1,120,550
2025-09-30	17.570	17.820	17.520	17.530	17.169	1,070,800
2025-09-29	17.500	17.740	17.340	17.650	17.286	1,420,723
2025-09-26	17.480	17.770	17.290	17.500	17.139	1,234,139
2025-09-25	17.740	17.810	17.450	17.500	17.139	898,500
2025-09-24	17.420	17.810	17.130	17.740	17.374	1,178,337
2025-09-23	17.590	17.680	16.930	17.410	17.051	1,740,400
2025-09-22	17.700	17.740	17.410	17.660	17.296	1,352,737
2025-09-19	17.700	17.800	17.480	17.650	17.286	1,025,399
2025-09-18	18.060	18.100	17.650	17.690	17.325	1,424,700
2025-09-17	18.020	18.120	17.950	18.030	17.658	960,766
2025-09-16	17.750	18.040	17.730	18.020	17.648	1,306,336
2025-09-15	18.000	18.000	17.680	17.750	17.384	1,290,517
2025-09-12	18.110	18.140	17.960	17.960	17.590	1,088,008
2025-09-11	17.900	18.120	17.770	18.110	17.737	1,291,130
2025-09-10	17.810	18.020	17.810	17.930	17.560	1,208,019
2025-09-09	18.120	18.120	17.790	17.890	17.521	1,066,901
2025-09-08	17.740	18.060	17.640	18.020	17.648	1,614,623
2025-09-05	17.510	17.900	17.340	17.810	17.443	1,543,502
2025-09-04	17.350	17.690	17.250	17.480	17.120	1,379,200
2025-09-03	17.790	17.790	17.220	17.330	16.973	1,284,263
2025-09-02	17.870	17.960	17.550	17.700	17.335	1,186,626
2025-09-01	17.890	18.010	17.700	17.890	17.521	1,491,700
2025-08-29	17.880	17.980	17.720	17.790	17.423	1,238,966
2025-08-28	18.070	18.090	17.350	17.880	17.511	2,412,500
2025-08-27	18.370	18.450	17.810	17.850	17.482	2,556,493
2025-08-26	18.320	18.490	18.210	18.370	17.991	1,783,070
2025-08-25	18.440	18.460	18.230	18.310	17.932	2,385,565
2025-08-22	18.370	18.420	18.200	18.350	17.972	1,845,861
2025-08-21	18.400	18.600	18.250	18.310	17.932	3,101,036
2025-08-20	18.440	18.440	18.100	18.300	17.923	2,293,272
2025-08-19	18.480	18.500	18.000	18.180	17.805	4,382,053
2025-08-18	18.050	18.600	17.900	18.570	18.187	5,860,278
2025-08-15	17.510	17.960	17.470	17.750	17.384	2,354,424
2025-08-14	17.920	17.930	17.470	17.520	17.159	1,695,540
2025-08-13	17.910	17.970	17.750	17.820	17.453	1,605,902
2025-08-12	17.840	17.960	17.760	17.910	17.541	2,049,108
2025-08-11	17.650	17.920	17.480	17.820	17.453	3,085,735
2025-08-08	17.500	17.610	17.360	17.570	17.208	1,225,016
2025-08-07	17.470	17.570	17.430	17.520	17.159	1,499,018
2025-08-06	17.500	17.500	17.360	17.490	17.129	1,556,563
2025-08-05	17.490	17.500	17.330	17.400	17.041	1,191,701
2025-08-04	17.070	17.390	17.070	17.370	17.012	1,330,600
2025-08-01	17.050	17.250	17.020	17.240	16.884	1,360,299
2025-07-31	17.260	17.260	16.970	17.050	16.698	1,436,500
2025-07-30	17.250	17.330	17.100	17.230	16.875	1,223,715
2025-07-29	17.470	17.470	17.160	17.260	16.904	1,275,715
2025-07-28	17.340	17.430	17.280	17.400	17.041	1,165,515
2025-07-25	17.320	17.380	17.300	17.340	16.982	1,231,900
2025-07-24	17.180	17.350	17.180	17.340	16.982	1,913,420
2025-07-23	17.250	17.340	17.140	17.180	16.826	1,917,420
2025-07-22	17.270	17.320	17.120	17.210	16.855	1,312,000

← NewerPage 5 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.