ZRP Printing Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16.180 | 16.330 | 16.010 | 16.300 | 15.633 | 552,145 |
| 2025-04-22 | 15.930 | 16.370 | 15.930 | 16.210 | 15.547 | 704,313 |
| 2025-04-21 | 15.790 | 16.040 | 15.790 | 15.970 | 15.316 | 450,100 |
| 2025-04-18 | 15.970 | 16.060 | 15.710 | 15.840 | 15.192 | 526,900 |
| 2025-04-17 | 15.790 | 16.010 | 15.680 | 15.920 | 15.268 | 594,300 |
| 2025-04-16 | 15.890 | 15.900 | 15.530 | 15.740 | 15.096 | 607,100 |
| 2025-04-15 | 15.770 | 15.850 | 15.680 | 15.850 | 15.201 | 567,174 |
| 2025-04-14 | 15.740 | 15.820 | 15.600 | 15.780 | 15.134 | 782,500 |
| 2025-04-11 | 15.330 | 15.620 | 15.330 | 15.590 | 14.952 | 665,503 |
| 2025-04-10 | 15.500 | 15.700 | 15.430 | 15.500 | 14.866 | 937,590 |
| 2025-04-09 | 15.080 | 15.300 | 14.440 | 15.200 | 14.578 | 1,406,300 |
| 2025-04-08 | 14.800 | 15.420 | 14.800 | 15.190 | 14.568 | 965,890 |
| 2025-04-07 | 16.640 | 16.640 | 14.440 | 14.780 | 14.175 | 2,380,625 |
| 2025-04-03 | 16.880 | 17.040 | 16.770 | 16.980 | 16.285 | 1,025,110 |
| 2025-04-02 | 16.870 | 17.080 | 16.710 | 17.000 | 16.304 | 1,125,770 |
| 2025-04-01 | 16.520 | 16.830 | 16.390 | 16.790 | 16.103 | 755,900 |
| 2025-03-31 | 16.510 | 16.660 | 16.250 | 16.510 | 15.834 | 984,310 |
| 2025-03-28 | 16.750 | 16.780 | 16.550 | 16.680 | 15.997 | 582,173 |
| 2025-03-27 | 16.770 | 16.900 | 16.520 | 16.720 | 16.036 | 794,673 |
| 2025-03-26 | 16.520 | 16.850 | 16.400 | 16.750 | 16.064 | 855,073 |
| 2025-03-25 | 16.450 | 16.670 | 16.380 | 16.570 | 15.892 | 622,300 |
| 2025-03-24 | 16.700 | 16.870 | 16.320 | 16.580 | 15.901 | 842,480 |
| 2025-03-21 | 16.790 | 16.970 | 16.670 | 16.740 | 16.055 | 700,713 |
| 2025-03-20 | 16.850 | 16.930 | 16.800 | 16.870 | 16.180 | 577,000 |
| 2025-03-19 | 16.950 | 17.030 | 16.830 | 16.850 | 16.160 | 749,800 |
| 2025-03-18 | 16.880 | 17.010 | 16.880 | 16.960 | 16.266 | 633,500 |
| 2025-03-17 | 16.880 | 16.970 | 16.810 | 16.940 | 16.247 | 979,768 |
| 2025-03-14 | 16.580 | 16.820 | 16.560 | 16.820 | 16.132 | 1,198,484 |
| 2025-03-13 | 16.670 | 16.700 | 16.450 | 16.580 | 15.901 | 782,646 |
| 2025-03-12 | 16.710 | 16.720 | 16.590 | 16.650 | 15.969 | 732,468 |
| 2025-03-11 | 16.560 | 16.670 | 16.520 | 16.650 | 15.969 | 743,868 |
| 2025-03-10 | 16.420 | 16.670 | 16.420 | 16.660 | 15.978 | 986,239 |
| 2025-03-07 | 16.460 | 16.580 | 16.400 | 16.480 | 15.805 | 969,090 |
| 2025-03-06 | 16.330 | 16.560 | 16.330 | 16.480 | 15.805 | 1,089,690 |
| 2025-03-05 | 16.400 | 16.440 | 16.220 | 16.360 | 15.690 | 708,200 |
| 2025-03-04 | 16.300 | 16.450 | 16.280 | 16.390 | 15.719 | 660,319 |
| 2025-03-03 | 16.390 | 16.590 | 16.350 | 16.350 | 15.681 | 868,000 |
| 2025-02-28 | 16.610 | 16.630 | 16.340 | 16.490 | 15.815 | 830,303 |
| 2025-02-27 | 16.540 | 16.630 | 16.390 | 16.620 | 15.940 | 810,480 |
| 2025-02-26 | 16.490 | 16.520 | 16.400 | 16.520 | 15.844 | 842,160 |
| 2025-02-25 | 16.440 | 16.500 | 16.350 | 16.470 | 15.796 | 881,582 |
| 2025-02-24 | 16.590 | 16.690 | 16.340 | 16.450 | 15.777 | 1,643,100 |
| 2025-02-21 | 16.220 | 16.980 | 16.190 | 16.730 | 16.045 | 2,743,770 |
| 2025-02-20 | 16.230 | 16.260 | 16.090 | 16.200 | 15.537 | 463,195 |
| 2025-02-19 | 16.020 | 16.140 | 15.990 | 16.140 | 15.479 | 480,425 |
| 2025-02-18 | 16.220 | 16.340 | 15.940 | 16.020 | 15.364 | 678,195 |
| 2025-02-17 | 16.220 | 16.340 | 16.140 | 16.320 | 15.652 | 567,200 |
| 2025-02-14 | 16.270 | 16.350 | 16.120 | 16.160 | 15.499 | 537,855 |
| 2025-02-13 | 16.450 | 16.460 | 16.250 | 16.270 | 15.604 | 521,455 |
| 2025-02-12 | 16.430 | 16.470 | 16.280 | 16.410 | 15.738 | 518,646 |
| 2025-02-11 | 16.390 | 16.490 | 16.330 | 16.420 | 15.748 | 560,242 |
| 2025-02-10 | 16.560 | 16.560 | 16.300 | 16.390 | 15.719 | 809,400 |
| 2025-02-07 | 16.730 | 16.790 | 16.370 | 16.390 | 15.719 | 1,684,273 |
| 2025-02-06 | 15.970 | 16.490 | 15.870 | 16.490 | 15.815 | 844,092 |
| 2025-02-05 | 16.000 | 16.230 | 15.890 | 15.980 | 15.326 | 454,790 |
| 2025-01-27 | 16.050 | 16.150 | 15.950 | 16.000 | 15.345 | 749,428 |
| 2025-01-24 | 15.760 | 16.000 | 15.660 | 15.930 | 15.278 | 833,900 |
| 2025-01-23 | 15.800 | 16.080 | 15.740 | 15.780 | 15.134 | 834,200 |
| 2025-01-22 | 15.680 | 16.150 | 15.460 | 15.780 | 15.134 | 958,993 |
| 2025-01-21 | 15.960 | 15.960 | 15.570 | 15.660 | 15.019 | 460,190 |
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.