ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	19.580	19.700	19.130	19.420	19.420	673,400
2023-10-25	19.570	19.700	19.400	19.550	19.550	589,321
2023-10-24	18.570	19.550	18.550	19.500	19.500	913,400
2023-10-23	18.800	18.870	18.410	18.570	18.570	603,842
2023-10-20	19.000	19.280	18.700	18.790	18.790	721,900
2023-10-19	19.050	19.600	18.770	19.000	19.000	878,700
2023-10-18	19.740	19.740	19.000	19.010	19.010	731,848
2023-10-17	19.870	19.870	19.310	19.460	19.460	645,000
2023-10-16	20.200	20.300	19.680	19.870	19.870	512,500
2023-10-13	19.930	20.160	19.800	20.150	20.150	804,400
2023-10-12	20.170	20.230	19.830	19.980	19.980	580,027
2023-10-11	19.570	20.290	19.350	19.970	19.970	993,100
2023-10-10	19.990	20.040	19.510	19.580	19.580	722,500
2023-10-09	20.020	20.050	19.620	19.990	19.990	757,400
2023-09-28	20.250	20.570	20.000	20.010	20.010	499,000
2023-09-27	20.310	20.370	20.110	20.230	20.230	489,700
2023-09-26	20.410	20.560	20.000	20.250	20.250	992,300
2023-09-25	20.110	20.640	20.110	20.330	20.330	687,500
2023-09-22	20.000	20.220	19.800	20.190	20.190	627,400
2023-09-21	20.150	20.300	19.940	20.000	20.000	590,200
2023-09-20	20.280	20.440	20.210	20.240	20.240	584,960
2023-09-19	20.330	20.490	20.100	20.280	20.280	883,735
2023-09-18	20.170	20.350	20.080	20.300	20.300	594,900
2023-09-15	19.910	20.240	19.820	20.170	20.170	696,100
2023-09-14	20.210	20.210	19.690	19.920	19.920	580,600
2023-09-13	20.110	20.300	19.800	20.030	20.030	537,000
2023-09-12	20.340	20.340	19.990	20.110	20.110	464,500
2023-09-11	19.880	20.240	19.860	20.160	20.160	670,400
2023-09-08	19.600	20.050	19.580	19.860	19.860	654,700
2023-09-07	19.950	20.100	19.650	19.650	19.650	553,700
2023-09-06	19.930	20.090	19.830	19.960	19.960	543,300
2023-09-05	20.030	20.180	19.900	20.030	20.030	622,940
2023-09-04	19.790	20.070	19.730	20.060	20.060	904,800
2023-09-01	19.620	19.900	19.600	19.680	19.680	725,400
2023-08-31	19.590	19.660	19.250	19.650	19.650	790,060
2023-08-30	19.280	19.720	19.260	19.540	19.540	793,795
2023-08-29	18.540	19.350	18.540	19.290	19.290	1,136,320
2023-08-28	18.950	19.210	18.460	18.510	18.510	1,286,620
2023-08-25	18.450	18.510	17.920	17.980	17.980	897,124
2023-08-24	18.400	18.580	18.200	18.400	18.400	562,100
2023-08-23	19.000	19.000	18.400	18.400	18.400	764,508
2023-08-22	19.290	19.570	18.590	18.900	18.900	1,145,800
2023-08-21	19.410	19.610	19.220	19.260	19.260	683,621
2023-08-18	20.100	20.100	19.430	19.440	19.440	1,303,400
2023-08-17	20.420	20.420	19.830	20.100	20.100	1,249,061
2023-08-16	20.240	20.700	20.210	20.410	20.410	1,365,861
2023-08-15	20.310	20.610	20.130	20.350	20.350	1,003,000
2023-08-14	20.000	20.540	19.760	20.440	20.440	1,605,100
2023-08-11	20.110	20.770	20.100	20.250	20.250	1,835,100
2023-08-10	20.260	20.290	20.000	20.100	20.100	647,000
2023-08-09	19.910	20.360	19.840	20.260	20.260	911,900
2023-08-08	20.000	20.250	19.830	20.130	20.130	1,178,700
2023-08-07	20.400	20.420	19.990	20.050	20.050	1,506,600
2023-08-04	20.990	21.170	20.440	20.460	20.460	1,899,700
2023-08-03	20.630	20.950	20.500	20.850	20.850	1,567,600
2023-08-02	20.910	20.910	20.540	20.570	20.570	1,217,440
2023-08-01	20.690	20.920	20.480	20.920	20.920	1,916,160
2023-07-31	20.670	20.920	20.470	20.700	20.700	2,096,961
2023-07-28	20.500	20.690	20.480	20.580	20.580	1,448,600
2023-07-27	20.960	20.980	20.580	20.580	20.580	2,017,700

← NewerPage 13 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.