ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	13.760	14.150	13.700	14.120	14.120	941,200
2024-04-23	13.940	13.940	13.570	13.740	13.740	644,121
2024-04-22	13.200	13.830	13.200	13.640	13.640	858,300
2024-04-19	13.760	13.960	13.390	13.490	13.490	1,013,300
2024-04-18	13.840	14.100	13.700	13.840	13.840	879,900
2024-04-17	13.050	13.990	13.050	13.970	13.970	1,495,821
2024-04-16	14.050	14.050	12.800	12.850	12.850	1,768,700
2024-04-15	14.710	15.110	13.880	14.120	14.120	1,388,100
2024-04-12	15.040	15.190	14.650	14.710	14.710	977,000
2024-04-11	15.100	15.400	14.970	15.070	15.070	952,320
2024-04-10	15.680	15.710	14.960	15.100	15.100	1,325,421
2024-04-09	15.400	15.720	15.220	15.680	15.680	1,048,060
2024-04-08	15.770	15.830	15.110	15.160	15.160	1,117,400
2024-04-03	15.750	16.470	15.660	15.830	15.830	1,595,200
2024-04-02	15.680	15.760	15.550	15.650	15.650	1,046,000
2024-04-01	15.480	15.800	15.410	15.720	15.720	1,311,400
2024-03-29	15.220	15.510	15.210	15.350	15.350	726,600
2024-03-28	14.920	15.400	14.690	15.220	15.220	1,336,660
2024-03-27	15.360	15.710	15.180	15.260	15.260	1,362,800
2024-03-26	15.250	15.530	14.960	15.360	15.360	1,231,690
2024-03-25	15.740	15.990	15.250	15.250	15.250	1,604,290
2024-03-22	16.220	16.340	15.700	15.760	15.760	2,202,000
2024-03-21	16.090	16.720	15.650	16.350	16.350	4,202,620
2024-03-20	15.710	16.730	15.520	16.260	16.260	4,068,920
2024-03-19	16.270	17.170	15.520	15.630	15.630	5,753,000
2024-03-18	14.950	15.950	14.750	15.950	15.950	3,603,121
2024-03-15	14.370	14.520	14.270	14.500	14.500	802,749
2024-03-14	14.460	14.710	14.200	14.410	14.410	922,200
2024-03-13	14.610	14.700	14.300	14.450	14.450	820,515
2024-03-12	14.230	14.560	14.230	14.510	14.510	1,229,100
2024-03-11	13.920	14.170	13.920	14.170	14.170	986,700
2024-03-08	13.790	13.900	13.620	13.860	13.860	686,300
2024-03-07	13.990	14.110	13.730	13.790	13.790	809,832
2024-03-06	13.750	14.060	13.500	13.980	13.980	1,192,132
2024-03-05	14.120	14.120	13.720	13.750	13.750	920,200
2024-03-04	14.000	14.180	13.910	14.030	14.030	985,400
2024-03-01	14.250	14.310	13.820	14.000	14.000	1,786,100
2024-02-29	13.600	14.220	13.520	14.220	14.220	1,952,352
2024-02-28	15.080	15.400	13.820	13.840	13.840	2,294,800
2024-02-27	14.920	15.090	14.710	15.030	15.030	1,269,200
2024-02-26	14.300	15.130	14.260	14.880	14.880	1,811,698
2024-02-23	13.790	14.310	13.790	14.280	14.280	1,141,850
2024-02-22	13.750	14.100	13.610	13.910	13.910	1,070,653
2024-02-21	13.340	14.190	13.250	13.880	13.880	1,391,606
2024-02-20	13.250	13.500	13.050	13.480	13.480	1,282,350
2024-02-19	12.500	13.470	12.500	13.310	13.310	1,875,000
2024-02-08	11.560	12.490	11.310	12.400	12.400	2,297,323
2024-02-07	12.600	12.610	11.520	11.570	11.570	2,700,200
2024-02-06	12.700	13.000	11.530	12.600	12.600	2,518,900
2024-02-05	14.000	14.000	12.810	12.810	12.810	1,722,600
2024-02-02	15.220	15.540	13.700	14.230	14.230	1,337,000
2024-02-01	15.450	15.920	14.700	15.220	15.220	1,659,526
2024-01-31	16.550	16.590	15.410	15.450	15.450	1,183,200
2024-01-30	17.120	17.220	16.420	16.470	16.470	873,400
2024-01-29	17.810	18.070	17.020	17.120	17.120	902,800
2024-01-26	17.810	18.100	17.670	17.800	17.800	876,300
2024-01-25	17.010	17.900	16.870	17.850	17.850	988,700
2024-01-24	17.020	17.270	16.370	17.010	17.010	1,006,600
2024-01-23	17.070	17.100	16.480	16.790	16.790	1,032,300
2024-01-22	18.480	18.570	17.000	17.070	17.070	1,381,400

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.0600 CNY
2022-06-24	0.3080 CNY
2021-04-16	0.0360 CNY
2020-07-08	0.3240 CNY
2019-06-06	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.