ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	20.960	21.390	20.770	20.920	20.920	3,189,260
2023-07-25	21.020	21.430	20.930	21.050	21.050	5,455,670
2023-07-24	19.490	21.440	19.460	21.440	21.440	6,655,363
2023-07-21	19.100	19.550	19.080	19.490	19.490	609,820
2023-07-20	19.270	19.370	19.090	19.140	19.140	250,820
2023-07-19	19.200	19.340	19.030	19.330	19.330	280,900
2023-07-18	19.130	19.230	19.030	19.230	19.230	244,060
2023-07-17	19.190	19.280	18.970	19.120	19.120	337,900
2023-07-14	19.310	19.360	19.160	19.180	19.180	301,580
2023-07-13	19.260	19.430	19.260	19.320	19.320	377,000
2023-07-12	19.300	19.440	19.150	19.260	19.260	400,000
2023-07-11	19.280	19.380	19.200	19.330	19.330	273,300
2023-07-10	19.670	19.670	19.190	19.260	19.260	431,500
2023-07-07	19.480	19.700	19.410	19.540	19.540	403,900
2023-07-06	19.610	19.640	19.370	19.510	19.510	387,900
2023-07-05	19.660	19.800	19.540	19.650	19.650	419,620
2023-07-04	19.790	19.820	19.630	19.660	19.660	366,020
2023-07-03	19.840	19.840	19.630	19.750	19.750	534,121
2023-06-30	19.560	19.780	19.330	19.730	19.730	745,900
2023-06-29	19.700	19.970	19.500	19.500	19.500	1,072,900
2023-06-28	20.000	20.000	19.290	19.700	19.700	1,451,021
2023-06-27	19.280	19.510	19.220	19.510	19.510	1,216,300
2023-06-26	19.150	19.290	18.930	19.280	19.280	537,900
2023-06-21	19.320	19.390	19.080	19.170	19.170	515,181
2023-06-20	19.160	19.380	18.950	19.380	19.320	782,100
2023-06-19	19.200	19.290	18.970	18.980	18.921	530,900
2023-06-16	19.080	19.200	19.050	19.120	19.061	427,800
2023-06-15	19.270	19.270	19.010	19.080	19.021	578,200
2023-06-14	19.650	19.690	19.240	19.270	19.210	1,008,300
2023-06-13	19.110	20.500	19.030	19.700	19.639	1,742,600
2023-06-12	18.840	19.010	18.510	18.840	18.782	363,120
2023-06-09	19.000	19.190	18.710	18.840	18.782	450,840
2023-06-08	18.900	19.200	18.840	18.910	18.852	368,900
2023-06-07	19.190	19.350	18.860	18.900	18.842	413,140
2023-06-06	19.740	19.800	19.180	19.190	19.131	569,800
2023-06-05	19.800	19.950	19.640	19.740	19.679	332,000
2023-06-02	20.000	20.160	19.820	19.860	19.799	462,621
2023-06-01	19.510	20.280	19.360	20.040	19.978	1,215,500
2023-05-31	19.700	19.930	19.380	19.660	19.599	451,300
2023-05-30	19.660	19.770	19.320	19.570	19.509	392,900
2023-05-29	19.800	19.860	19.560	19.610	19.549	308,900
2023-05-26	19.550	19.740	19.340	19.700	19.639	319,900
2023-05-25	19.590	19.630	19.290	19.490	19.430	350,400
2023-05-24	19.820	19.880	19.600	19.620	19.559	398,600
2023-05-23	19.800	20.060	19.680	19.940	19.878	638,541
2023-05-22	19.500	19.800	19.450	19.800	19.739	415,200
2023-05-19	19.460	19.570	19.310	19.520	19.460	312,700
2023-05-18	19.340	19.470	19.230	19.460	19.400	330,021
2023-05-17	19.300	19.420	19.180	19.390	19.330	339,640
2023-05-16	19.370	19.950	19.210	19.340	19.280	368,500
2023-05-15	19.040	19.400	18.850	19.370	19.310	471,500
2023-05-12	19.140	19.250	19.000	19.040	18.981	268,040
2023-05-11	19.220	19.310	19.040	19.140	19.081	231,500
2023-05-10	18.800	19.240	18.800	19.090	19.031	331,700
2023-05-09	19.060	19.300	18.840	18.870	18.812	439,200
2023-05-08	19.230	19.470	19.020	19.050	18.991	384,470
2023-05-05	19.600	19.680	19.110	19.220	19.161	358,700
2023-05-04	19.170	19.520	19.140	19.500	19.440	528,500
2023-04-28	18.920	19.200	18.910	19.140	19.081	465,328
2023-04-27	18.550	19.190	18.550	18.920	18.861	559,960

← NewerPage 14 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.