ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	18.200	18.970	18.190	18.860	18.802	823,983
2023-04-25	18.820	18.820	17.700	18.150	18.094	910,283
2023-04-24	19.530	19.570	18.760	18.820	18.762	769,800
2023-04-21	19.510	19.680	19.270	19.310	19.250	454,720
2023-04-20	19.890	19.910	19.460	19.510	19.450	605,400
2023-04-19	19.880	19.960	19.700	19.890	19.828	407,400
2023-04-18	20.080	20.080	19.900	19.940	19.878	366,600
2023-04-17	20.260	20.280	19.930	20.050	19.988	464,140
2023-04-14	20.010	20.580	20.010	20.260	20.197	899,740
2023-04-13	19.910	20.090	19.710	20.000	19.938	480,200
2023-04-12	19.780	20.030	19.780	19.890	19.828	423,300
2023-04-11	20.090	20.090	19.750	19.780	19.719	541,800
2023-04-10	20.300	20.500	19.880	19.960	19.898	750,700
2023-04-07	20.010	20.300	19.920	20.200	20.138	723,340
2023-04-06	19.760	20.120	19.400	20.120	20.058	947,000
2023-04-04	20.300	20.300	19.700	19.770	19.709	1,869,000
2023-04-03	21.190	21.340	20.140	20.390	20.327	2,421,300
2023-03-31	21.100	21.280	21.070	21.200	21.134	501,300
2023-03-30	21.320	21.500	20.850	21.040	20.975	498,280
2023-03-29	21.510	21.510	21.180	21.310	21.244	503,400
2023-03-28	21.700	21.800	21.460	21.470	21.404	365,520
2023-03-27	21.620	21.910	21.510	21.700	21.633	457,600
2023-03-24	21.830	21.980	21.560	21.580	21.513	387,800
2023-03-23	21.530	21.900	21.400	21.720	21.653	455,400
2023-03-22	21.360	21.580	21.170	21.530	21.463	385,180
2023-03-21	20.900	21.380	20.900	21.360	21.294	448,700
2023-03-20	20.960	21.200	20.820	20.990	20.925	474,800
2023-03-17	21.300	21.320	20.920	20.990	20.925	686,500
2023-03-16	21.170	21.440	21.070	21.200	21.134	413,500
2023-03-15	21.200	21.570	21.160	21.440	21.374	473,940
2023-03-14	21.330	21.330	20.720	21.030	20.965	645,100
2023-03-13	21.210	21.530	21.110	21.340	21.274	435,900
2023-03-10	21.690	21.900	21.520	21.540	21.473	519,300
2023-03-09	21.620	21.730	21.510	21.690	21.623	266,121
2023-03-08	21.440	21.660	21.200	21.610	21.543	370,403
2023-03-07	22.070	22.150	21.430	21.450	21.384	646,282
2023-03-06	22.160	22.990	21.960	22.070	22.002	487,800
2023-03-03	22.270	22.340	22.040	22.150	22.081	585,600
2023-03-02	22.310	22.370	22.030	22.050	21.982	500,100
2023-03-01	22.100	22.280	21.910	22.270	22.201	446,200
2023-02-28	21.950	22.140	21.840	22.060	21.992	297,500
2023-02-27	22.250	22.330	21.810	21.870	21.802	528,700
2023-02-24	22.390	22.390	22.100	22.250	22.181	340,000
2023-02-23	22.400	22.500	22.100	22.260	22.191	445,000
2023-02-22	22.200	22.440	22.110	22.410	22.341	473,200
2023-02-21	22.440	22.550	22.220	22.320	22.251	530,600
2023-02-20	22.260	22.420	22.100	22.380	22.311	610,200
2023-02-17	22.370	22.500	22.120	22.240	22.171	864,000
2023-02-16	22.570	22.940	22.020	22.340	22.271	1,464,653
2023-02-15	22.610	22.700	22.300	22.450	22.381	672,500
2023-02-14	22.250	22.680	22.180	22.570	22.500	1,206,800
2023-02-13	21.950	22.340	21.900	22.160	22.091	881,900
2023-02-10	21.810	22.290	21.800	21.950	21.882	1,028,700
2023-02-09	21.670	21.800	21.640	21.760	21.693	477,590
2023-02-08	21.850	21.880	21.650	21.660	21.593	429,900
2023-02-07	21.690	21.840	21.600	21.820	21.752	710,400
2023-02-06	21.700	21.900	21.580	21.600	21.533	717,300
2023-02-03	21.820	21.960	21.580	21.740	21.673	845,052
2023-02-02	21.730	21.910	21.610	21.810	21.743	656,900
2023-02-01	21.630	21.740	21.340	21.700	21.633	915,847

← NewerPage 15 of 21 · 1,212 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.