ZRP Printing Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 17.140 | 17.260 | 17.100 | 17.240 | 16.884 | 1,405,698 |
| 2025-07-18 | 17.230 | 17.240 | 17.060 | 17.140 | 16.787 | 1,190,498 |
| 2025-07-17 | 17.160 | 17.180 | 17.070 | 17.130 | 16.777 | 1,471,400 |
| 2025-07-16 | 16.980 | 17.140 | 16.940 | 17.140 | 16.787 | 1,525,500 |
| 2025-07-15 | 17.160 | 17.220 | 16.820 | 16.960 | 16.610 | 1,679,800 |
| 2025-07-14 | 16.910 | 17.170 | 16.890 | 17.140 | 16.787 | 1,459,600 |
| 2025-07-11 | 16.930 | 17.090 | 16.910 | 16.940 | 16.591 | 1,511,436 |
| 2025-07-10 | 16.900 | 17.140 | 16.880 | 17.000 | 16.649 | 1,419,800 |
| 2025-07-09 | 17.110 | 17.170 | 16.940 | 16.960 | 16.610 | 2,113,891 |
| 2025-07-08 | 17.020 | 17.270 | 17.000 | 17.130 | 16.777 | 3,202,415 |
| 2025-07-07 | 16.750 | 17.140 | 16.500 | 17.130 | 16.777 | 5,011,725 |
| 2025-07-04 | 16.590 | 16.630 | 16.430 | 16.450 | 16.111 | 1,195,800 |
| 2025-07-03 | 16.610 | 16.660 | 16.460 | 16.600 | 16.258 | 1,772,020 |
| 2025-07-02 | 16.580 | 16.580 | 16.430 | 16.490 | 16.150 | 1,483,423 |
| 2025-07-01 | 16.580 | 16.630 | 16.420 | 16.540 | 16.199 | 1,321,000 |
| 2025-06-30 | 16.430 | 16.560 | 16.330 | 16.530 | 16.189 | 1,565,425 |
| 2025-06-27 | 16.230 | 16.440 | 16.210 | 16.420 | 16.081 | 1,908,998 |
| 2025-06-26 | 16.360 | 16.390 | 16.180 | 16.210 | 15.876 | 2,113,100 |
| 2025-06-25 | 16.340 | 16.450 | 16.180 | 16.350 | 16.013 | 2,205,066 |
| 2025-06-24 | 16.020 | 16.430 | 16.000 | 16.350 | 16.013 | 2,544,495 |
| 2025-06-23 | 15.800 | 16.030 | 15.780 | 15.980 | 15.650 | 2,235,270 |
| 2025-06-20 | 16.190 | 16.380 | 15.970 | 16.000 | 15.670 | 2,224,701 |
| 2025-06-19 | 16.790 | 16.940 | 16.100 | 16.290 | 15.954 | 3,780,501 |
| 2025-06-18 | 17.100 | 17.100 | 16.700 | 16.970 | 16.620 | 4,397,093 |
| 2025-06-17 | 17.430 | 17.570 | 17.070 | 17.200 | 16.845 | 7,085,241 |
| 2025-06-16 | 17.300 | 18.520 | 16.720 | 17.870 | 17.501 | 10,120,750 |
| 2025-06-13 | 16.440 | 18.180 | 16.440 | 17.390 | 17.031 | 9,178,360 |
| 2025-06-12 | 16.360 | 16.580 | 16.300 | 16.580 | 16.238 | 1,149,421 |
| 2025-06-11 | 16.220 | 16.480 | 16.200 | 16.350 | 16.013 | 1,101,425 |
| 2025-06-10 | 16.370 | 16.480 | 16.120 | 16.200 | 15.866 | 1,011,000 |
| 2025-06-09 | 16.270 | 16.440 | 16.240 | 16.410 | 16.072 | 1,180,415 |
| 2025-06-06 | 16.340 | 16.370 | 16.130 | 16.320 | 15.983 | 1,181,735 |
| 2025-06-05 | 16.710 | 16.790 | 16.010 | 16.330 | 15.993 | 2,287,386 |
| 2025-06-04 | 16.250 | 17.050 | 16.250 | 16.880 | 16.189 | 2,806,319 |
| 2025-06-03 | 15.920 | 16.400 | 15.920 | 16.320 | 15.652 | 1,219,466 |
| 2025-05-30 | 16.290 | 16.290 | 16.000 | 16.110 | 15.451 | 741,700 |
| 2025-05-29 | 16.120 | 16.260 | 16.000 | 16.190 | 15.527 | 798,200 |
| 2025-05-28 | 16.210 | 16.350 | 16.000 | 16.040 | 15.384 | 878,038 |
| 2025-05-27 | 16.300 | 16.390 | 16.120 | 16.210 | 15.547 | 1,019,400 |
| 2025-05-26 | 15.940 | 16.390 | 15.850 | 16.260 | 15.595 | 1,613,168 |
| 2025-05-23 | 15.940 | 16.240 | 15.900 | 15.990 | 15.336 | 1,323,615 |
| 2025-05-22 | 16.070 | 16.220 | 15.860 | 15.900 | 15.249 | 1,053,300 |
| 2025-05-21 | 15.980 | 16.140 | 15.850 | 16.090 | 15.431 | 1,258,400 |
| 2025-05-20 | 15.800 | 16.050 | 15.770 | 15.970 | 15.316 | 1,529,648 |
| 2025-05-19 | 15.980 | 16.090 | 15.770 | 15.820 | 15.173 | 1,852,103 |
| 2025-05-16 | 15.550 | 15.940 | 15.530 | 15.810 | 15.163 | 2,031,843 |
| 2025-05-15 | 15.590 | 15.690 | 15.440 | 15.570 | 14.933 | 3,233,592 |
| 2025-05-14 | 16.500 | 16.510 | 15.270 | 15.790 | 15.144 | 7,111,589 |
| 2025-05-13 | 16.970 | 17.050 | 16.840 | 16.850 | 16.160 | 715,000 |
| 2025-05-12 | 16.830 | 16.930 | 16.700 | 16.900 | 16.208 | 1,122,700 |
| 2025-05-09 | 16.770 | 16.840 | 16.660 | 16.730 | 16.045 | 749,568 |
| 2025-05-08 | 16.710 | 16.770 | 16.570 | 16.720 | 16.036 | 920,099 |
| 2025-05-07 | 16.750 | 16.830 | 16.570 | 16.630 | 15.949 | 1,164,276 |
| 2025-05-06 | 16.760 | 16.760 | 16.500 | 16.670 | 15.988 | 1,504,513 |
| 2025-04-30 | 16.510 | 16.670 | 16.350 | 16.670 | 15.988 | 768,413 |
| 2025-04-29 | 16.130 | 16.460 | 16.110 | 16.360 | 15.690 | 523,400 |
| 2025-04-28 | 16.390 | 16.420 | 16.080 | 16.220 | 15.556 | 781,500 |
| 2025-04-25 | 16.500 | 16.600 | 16.340 | 16.420 | 15.748 | 873,900 |
| 2025-04-24 | 16.300 | 16.740 | 16.230 | 16.540 | 15.863 | 1,415,312 |
| 2025-04-23 | 16.180 | 16.330 | 16.010 | 16.300 | 15.633 | 552,145 |
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.