ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	19.000	19.010	18.550	18.550	18.550	755,244
2024-01-18	19.080	19.220	18.150	18.610	18.610	1,162,844
2024-01-17	19.540	19.680	19.070	19.070	19.070	525,100
2024-01-16	19.720	19.860	19.390	19.650	19.650	506,543
2024-01-15	20.100	20.100	19.410	19.700	19.700	625,500
2024-01-12	19.890	20.050	19.700	19.760	19.760	574,400
2024-01-11	19.430	19.990	19.430	19.850	19.850	753,100
2024-01-10	19.990	19.990	19.500	19.540	19.540	611,100
2024-01-09	19.560	19.830	19.340	19.680	19.680	633,240
2024-01-08	19.960	19.980	19.610	19.610	19.610	587,400
2024-01-05	20.330	20.440	19.860	20.020	20.020	568,100
2024-01-04	20.300	20.310	20.100	20.220	20.220	445,100
2024-01-03	20.220	20.390	20.020	20.300	20.300	828,500
2024-01-02	19.710	20.250	19.710	20.220	20.220	849,900
2023-12-29	19.360	19.800	19.330	19.710	19.710	503,300
2023-12-28	19.100	19.490	18.720	19.360	19.360	551,500
2023-12-27	19.000	19.120	18.730	19.090	19.090	482,400
2023-12-26	19.160	19.500	18.780	18.840	18.840	705,000
2023-12-25	19.340	19.440	19.000	19.160	19.160	657,500
2023-12-22	19.880	19.990	19.390	19.430	19.430	732,800
2023-12-21	19.670	19.960	19.500	19.950	19.950	514,100
2023-12-20	19.930	20.160	19.780	19.780	19.780	407,900
2023-12-19	19.640	19.880	19.540	19.780	19.780	458,200
2023-12-18	19.800	19.980	19.600	19.620	19.620	613,500
2023-12-15	19.910	20.090	19.750	19.820	19.820	552,800
2023-12-14	20.060	20.350	20.010	20.010	20.010	519,343
2023-12-13	20.090	20.330	19.720	20.050	20.050	724,600
2023-12-12	20.130	20.230	19.800	19.940	19.940	695,988
2023-12-11	19.900	20.250	19.880	20.070	20.070	660,000
2023-12-08	20.430	20.620	20.080	20.090	20.090	717,800
2023-12-07	20.680	20.760	20.400	20.540	20.540	590,877
2023-12-06	20.510	20.780	20.330	20.600	20.600	500,500
2023-12-05	20.780	20.870	20.430	20.470	20.470	637,540
2023-12-04	20.880	20.950	20.630	20.700	20.700	767,600
2023-12-01	20.880	21.000	20.710	20.880	20.880	595,300
2023-11-30	20.780	20.920	20.500	20.820	20.820	683,100
2023-11-29	21.170	21.210	20.710	20.710	20.710	716,000
2023-11-28	20.800	21.050	20.660	20.950	20.950	854,600
2023-11-27	21.140	21.140	20.790	20.900	20.900	971,300
2023-11-24	21.340	21.360	20.870	21.140	21.140	1,320,000
2023-11-23	20.800	21.360	20.770	21.340	21.340	1,147,500
2023-11-22	20.680	21.050	20.680	20.790	20.790	645,700
2023-11-21	20.870	21.190	20.770	20.880	20.880	1,009,448
2023-11-20	20.710	20.870	20.700	20.790	20.790	581,800
2023-11-17	20.410	20.720	20.310	20.710	20.710	678,500
2023-11-16	20.380	20.700	20.320	20.340	20.340	479,900
2023-11-15	20.670	20.800	20.520	20.590	20.590	694,900
2023-11-14	20.640	20.780	20.340	20.670	20.670	782,400
2023-11-13	20.440	20.650	20.300	20.500	20.500	597,800
2023-11-10	20.320	20.550	20.070	20.440	20.440	561,500
2023-11-09	20.560	20.660	20.190	20.360	20.360	788,200
2023-11-08	20.460	20.640	20.350	20.560	20.560	601,400
2023-11-07	20.510	20.590	20.390	20.460	20.460	690,200
2023-11-06	20.550	20.590	20.140	20.520	20.520	950,600
2023-11-03	20.500	20.500	20.010	20.090	20.090	695,400
2023-11-02	20.600	20.670	20.200	20.330	20.330	697,900
2023-11-01	20.550	20.650	20.260	20.520	20.520	651,400
2023-10-31	20.400	20.620	20.220	20.510	20.510	773,300
2023-10-30	20.040	20.490	19.930	20.400	20.400	1,210,800
2023-10-27	19.360	20.240	19.240	20.140	20.140	948,042

← NewerPage 12 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.