ZRP Printing Group Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16.870 | 17.110 | 16.870 | 17.100 | 16.400 | 903,990 |
| 2024-10-24 | 17.090 | 17.090 | 16.810 | 16.920 | 16.227 | 800,086 |
| 2024-10-23 | 17.220 | 17.250 | 16.970 | 17.020 | 16.323 | 1,685,763 |
| 2024-10-22 | 17.260 | 17.340 | 17.080 | 17.210 | 16.506 | 1,423,450 |
| 2024-10-21 | 17.450 | 17.580 | 17.110 | 17.210 | 16.506 | 1,741,165 |
| 2024-10-18 | 17.030 | 17.470 | 16.860 | 17.400 | 16.688 | 2,407,410 |
| 2024-10-17 | 17.560 | 17.660 | 17.000 | 17.010 | 16.314 | 1,854,738 |
| 2024-10-16 | 16.780 | 17.580 | 16.700 | 17.200 | 16.496 | 1,798,454 |
| 2024-10-15 | 18.320 | 18.320 | 17.400 | 17.400 | 16.688 | 3,412,662 |
| 2024-10-14 | 16.660 | 18.090 | 16.300 | 17.770 | 17.043 | 3,893,476 |
| 2024-10-11 | 17.090 | 18.120 | 16.790 | 17.270 | 16.563 | 3,966,140 |
| 2024-10-10 | 16.310 | 17.270 | 16.300 | 16.890 | 16.199 | 2,114,165 |
| 2024-10-09 | 17.590 | 17.680 | 16.280 | 16.300 | 15.633 | 2,647,946 |
| 2024-10-08 | 19.550 | 19.870 | 17.530 | 18.230 | 17.484 | 6,233,325 |
| 2024-09-30 | 15.680 | 17.500 | 15.600 | 17.190 | 16.486 | 4,736,513 |
| 2024-09-27 | 14.880 | 15.560 | 14.880 | 15.350 | 14.722 | 1,569,978 |
| 2024-09-26 | 14.480 | 14.850 | 14.480 | 14.850 | 14.242 | 508,048 |
| 2024-09-25 | 14.600 | 14.770 | 14.450 | 14.520 | 13.926 | 655,465 |
| 2024-09-24 | 14.290 | 14.470 | 14.030 | 14.460 | 13.868 | 527,178 |
| 2024-09-23 | 14.020 | 14.160 | 14.020 | 14.150 | 13.571 | 141,748 |
| 2024-09-20 | 14.110 | 14.150 | 14.060 | 14.090 | 13.513 | 149,900 |
| 2024-09-19 | 13.990 | 14.200 | 13.980 | 14.180 | 13.600 | 243,478 |
| 2024-09-18 | 14.220 | 14.220 | 13.910 | 13.920 | 13.350 | 241,638 |
| 2024-09-13 | 14.250 | 14.340 | 14.190 | 14.220 | 13.638 | 198,700 |
| 2024-09-12 | 14.390 | 14.490 | 14.240 | 14.250 | 13.667 | 173,100 |
| 2024-09-11 | 14.420 | 14.570 | 14.340 | 14.360 | 13.772 | 227,682 |
| 2024-09-10 | 14.300 | 14.580 | 14.210 | 14.520 | 13.926 | 504,800 |
| 2024-09-09 | 14.080 | 14.340 | 14.080 | 14.300 | 13.715 | 388,508 |
| 2024-09-06 | 14.110 | 14.260 | 14.080 | 14.160 | 13.580 | 664,478 |
| 2024-09-05 | 14.070 | 14.230 | 14.060 | 14.110 | 13.533 | 490,278 |
| 2024-09-04 | 14.220 | 14.290 | 13.960 | 14.130 | 13.552 | 830,350 |
| 2024-09-03 | 14.810 | 15.160 | 14.290 | 14.420 | 13.830 | 1,264,553 |
| 2024-09-02 | 14.170 | 14.330 | 14.020 | 14.020 | 13.446 | 317,748 |
| 2024-08-30 | 14.090 | 14.330 | 14.040 | 14.230 | 13.648 | 529,365 |
| 2024-08-29 | 13.940 | 14.180 | 13.890 | 14.160 | 13.580 | 378,900 |
| 2024-08-28 | 13.920 | 14.060 | 13.780 | 13.980 | 13.408 | 199,100 |
| 2024-08-27 | 14.050 | 14.050 | 13.830 | 13.870 | 13.302 | 262,895 |
| 2024-08-26 | 13.900 | 14.110 | 13.860 | 14.060 | 13.485 | 239,979 |
| 2024-08-23 | 14.040 | 14.090 | 13.890 | 13.970 | 13.398 | 284,860 |
| 2024-08-22 | 14.130 | 14.200 | 14.030 | 14.040 | 13.465 | 324,415 |
| 2024-08-21 | 14.210 | 14.210 | 14.020 | 14.070 | 13.494 | 411,367 |
| 2024-08-20 | 14.880 | 14.900 | 14.110 | 14.110 | 13.533 | 1,842,920 |
| 2024-08-19 | 14.950 | 15.080 | 14.860 | 15.080 | 14.463 | 518,800 |
| 2024-08-16 | 14.900 | 14.970 | 14.890 | 14.940 | 14.329 | 435,447 |
| 2024-08-15 | 14.810 | 14.990 | 14.720 | 14.930 | 14.319 | 742,100 |
| 2024-08-14 | 15.000 | 15.020 | 14.810 | 14.850 | 14.242 | 727,000 |
| 2024-08-13 | 15.140 | 15.180 | 14.850 | 15.060 | 14.444 | 765,054 |
| 2024-08-12 | 15.050 | 15.150 | 14.910 | 15.140 | 14.520 | 847,754 |
| 2024-08-09 | 15.090 | 15.210 | 14.860 | 15.030 | 14.415 | 966,254 |
| 2024-08-08 | 15.180 | 15.180 | 14.800 | 14.940 | 14.329 | 1,961,466 |
| 2024-08-07 | 14.680 | 15.390 | 14.610 | 15.340 | 14.712 | 2,374,104 |
| 2024-08-06 | 14.740 | 14.850 | 14.600 | 14.740 | 14.137 | 453,759 |
| 2024-08-05 | 14.780 | 14.940 | 14.610 | 14.610 | 14.012 | 515,519 |
| 2024-08-02 | 14.850 | 15.010 | 14.790 | 14.790 | 14.185 | 391,729 |
| 2024-08-01 | 15.040 | 15.120 | 14.890 | 14.930 | 14.319 | 646,229 |
| 2024-07-31 | 14.800 | 15.060 | 14.700 | 15.060 | 14.444 | 1,044,749 |
| 2024-07-30 | 14.740 | 14.800 | 14.650 | 14.720 | 14.118 | 311,848 |
| 2024-07-29 | 14.770 | 14.850 | 14.680 | 14.750 | 14.146 | 574,400 |
| 2024-07-26 | 14.640 | 14.770 | 14.560 | 14.760 | 14.156 | 332,200 |
| 2024-07-25 | 14.610 | 14.670 | 14.360 | 14.560 | 13.964 | 325,300 |
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.