ZRP Printing Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 15.600 | 15.780 | 15.560 | 15.770 | 15.125 | 726,601 |
| 2025-01-17 | 15.510 | 15.620 | 15.420 | 15.540 | 14.904 | 378,303 |
| 2025-01-16 | 15.600 | 15.740 | 15.280 | 15.520 | 14.885 | 569,700 |
| 2025-01-15 | 15.600 | 15.660 | 15.470 | 15.530 | 14.894 | 600,700 |
| 2025-01-14 | 15.440 | 15.650 | 15.220 | 15.610 | 14.971 | 924,351 |
| 2025-01-13 | 15.130 | 15.330 | 14.920 | 15.200 | 14.578 | 451,422 |
| 2025-01-10 | 15.530 | 15.560 | 15.140 | 15.140 | 14.520 | 506,700 |
| 2025-01-09 | 15.380 | 15.580 | 15.370 | 15.530 | 14.894 | 539,225 |
| 2025-01-08 | 15.440 | 15.620 | 15.210 | 15.530 | 14.894 | 439,915 |
| 2025-01-07 | 15.390 | 15.640 | 15.330 | 15.580 | 14.942 | 444,000 |
| 2025-01-06 | 15.430 | 15.550 | 15.100 | 15.390 | 14.760 | 534,500 |
| 2025-01-03 | 15.860 | 16.020 | 15.380 | 15.410 | 14.779 | 618,806 |
| 2025-01-02 | 16.290 | 16.300 | 15.720 | 15.860 | 15.211 | 769,125 |
| 2024-12-31 | 16.420 | 16.480 | 16.050 | 16.100 | 15.441 | 816,300 |
| 2024-12-30 | 16.570 | 16.570 | 16.260 | 16.380 | 15.710 | 434,709 |
| 2024-12-27 | 16.670 | 16.670 | 16.490 | 16.570 | 15.892 | 793,264 |
| 2024-12-26 | 16.700 | 16.710 | 16.500 | 16.540 | 15.863 | 746,000 |
| 2024-12-25 | 17.080 | 17.080 | 16.470 | 16.610 | 15.930 | 1,077,267 |
| 2024-12-24 | 16.930 | 17.180 | 16.900 | 17.000 | 16.304 | 571,450 |
| 2024-12-23 | 17.280 | 17.290 | 16.900 | 16.930 | 16.237 | 957,377 |
| 2024-12-20 | 17.030 | 17.430 | 17.030 | 17.280 | 16.573 | 815,375 |
| 2024-12-19 | 16.810 | 17.130 | 16.810 | 17.100 | 16.400 | 720,663 |
| 2024-12-18 | 17.460 | 17.460 | 17.000 | 17.060 | 16.362 | 918,200 |
| 2024-12-17 | 17.840 | 17.840 | 17.170 | 17.170 | 16.467 | 1,419,915 |
| 2024-12-16 | 17.760 | 17.970 | 17.710 | 17.840 | 17.110 | 1,017,300 |
| 2024-12-13 | 17.950 | 18.050 | 17.700 | 17.720 | 16.995 | 1,190,361 |
| 2024-12-12 | 17.850 | 18.040 | 17.800 | 18.040 | 17.302 | 1,577,813 |
| 2024-12-11 | 17.850 | 17.950 | 17.730 | 17.910 | 17.177 | 1,639,247 |
| 2024-12-10 | 18.060 | 18.150 | 17.790 | 17.870 | 17.139 | 2,888,882 |
| 2024-12-09 | 18.000 | 18.400 | 17.610 | 17.740 | 17.014 | 3,531,539 |
| 2024-12-06 | 17.440 | 18.990 | 17.290 | 18.250 | 17.503 | 5,040,960 |
| 2024-12-05 | 17.360 | 17.440 | 17.260 | 17.370 | 16.659 | 815,500 |
| 2024-12-04 | 17.690 | 17.780 | 17.270 | 17.340 | 16.630 | 1,022,600 |
| 2024-12-03 | 17.620 | 17.740 | 17.560 | 17.700 | 16.976 | 1,322,990 |
| 2024-12-02 | 17.630 | 17.690 | 17.570 | 17.610 | 16.889 | 1,351,100 |
| 2024-11-29 | 17.250 | 17.590 | 17.210 | 17.580 | 16.860 | 1,923,304 |
| 2024-11-28 | 16.980 | 17.420 | 16.980 | 17.320 | 16.611 | 1,275,869 |
| 2024-11-27 | 16.940 | 17.090 | 16.480 | 17.060 | 16.362 | 924,100 |
| 2024-11-26 | 17.000 | 17.180 | 16.930 | 16.940 | 16.247 | 611,930 |
| 2024-11-25 | 16.880 | 17.160 | 16.860 | 17.030 | 16.333 | 784,100 |
| 2024-11-22 | 17.380 | 17.390 | 16.870 | 16.980 | 16.285 | 1,103,400 |
| 2024-11-21 | 17.260 | 17.390 | 17.200 | 17.380 | 16.669 | 1,030,753 |
| 2024-11-20 | 17.090 | 17.270 | 17.000 | 17.270 | 16.563 | 970,506 |
| 2024-11-19 | 17.050 | 17.110 | 16.810 | 17.100 | 16.400 | 762,300 |
| 2024-11-18 | 17.100 | 17.190 | 16.830 | 17.050 | 16.352 | 1,034,000 |
| 2024-11-15 | 17.000 | 17.430 | 17.000 | 17.070 | 16.371 | 1,229,472 |
| 2024-11-14 | 17.470 | 17.480 | 17.000 | 17.070 | 16.371 | 1,132,500 |
| 2024-11-13 | 17.300 | 17.520 | 16.920 | 17.470 | 16.755 | 1,904,116 |
| 2024-11-12 | 17.500 | 17.660 | 17.350 | 17.400 | 16.688 | 1,732,200 |
| 2024-11-11 | 17.360 | 17.500 | 17.300 | 17.480 | 16.765 | 1,604,568 |
| 2024-11-08 | 17.380 | 17.520 | 17.210 | 17.360 | 16.649 | 1,564,896 |
| 2024-11-07 | 17.130 | 17.350 | 17.090 | 17.350 | 16.640 | 1,659,061 |
| 2024-11-06 | 17.290 | 17.330 | 17.080 | 17.200 | 16.496 | 1,269,708 |
| 2024-11-05 | 17.000 | 17.260 | 16.920 | 17.240 | 16.534 | 1,511,551 |
| 2024-11-04 | 16.900 | 17.020 | 16.800 | 17.000 | 16.304 | 535,102 |
| 2024-11-01 | 16.990 | 17.130 | 16.760 | 16.790 | 16.103 | 933,434 |
| 2024-10-31 | 16.970 | 17.140 | 16.950 | 17.030 | 16.333 | 889,949 |
| 2024-10-30 | 16.980 | 17.100 | 16.880 | 16.990 | 16.295 | 607,422 |
| 2024-10-29 | 17.420 | 17.460 | 16.940 | 16.980 | 16.285 | 1,050,300 |
| 2024-10-28 | 17.150 | 17.270 | 17.080 | 17.270 | 16.563 | 1,161,657 |
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.