ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	21.420	21.450	21.190	21.450	21.384	468,400
2023-01-30	21.220	21.500	21.200	21.420	21.354	690,000
2023-01-20	21.080	21.250	21.000	21.130	21.065	364,013
2023-01-19	20.940	21.080	20.900	21.000	20.935	397,800
2023-01-18	20.980	21.100	20.940	20.980	20.915	340,300
2023-01-17	21.180	21.300	20.900	20.970	20.905	609,600
2023-01-16	21.030	21.630	21.030	21.320	21.254	669,613
2023-01-13	20.900	21.080	20.770	21.030	20.965	535,100
2023-01-12	20.790	20.890	20.660	20.770	20.706	350,720
2023-01-11	21.080	21.080	20.780	20.790	20.726	421,960
2023-01-10	21.040	21.150	20.830	21.070	21.005	424,113
2023-01-09	20.820	21.090	20.750	21.040	20.975	433,990
2023-01-06	21.070	21.090	20.830	20.900	20.835	465,300
2023-01-05	20.880	21.070	20.700	21.070	21.005	446,300
2023-01-04	20.860	21.080	20.650	20.880	20.815	430,100
2023-01-03	20.660	21.030	20.560	20.870	20.805	497,298
2022-12-30	20.600	20.620	20.360	20.550	20.486	401,787
2022-12-29	20.610	20.840	20.520	20.540	20.476	445,100
2022-12-28	20.980	20.980	20.510	20.610	20.546	442,100
2022-12-27	21.090	21.090	20.590	20.840	20.776	643,949
2022-12-26	21.210	21.500	20.900	21.080	21.015	552,649
2022-12-23	20.960	21.300	20.780	21.070	21.005	456,340
2022-12-22	21.490	21.530	20.880	20.960	20.895	642,200
2022-12-21	21.430	21.640	21.130	21.300	21.234	511,100
2022-12-20	21.760	22.090	21.280	21.430	21.364	627,800
2022-12-19	22.940	22.940	21.690	21.920	21.852	1,187,390
2022-12-16	22.770	23.130	22.640	22.940	22.869	985,007
2022-12-15	22.870	23.260	22.730	22.770	22.700	904,800
2022-12-14	23.150	23.150	22.730	22.830	22.759	900,200
2022-12-13	22.980	23.280	22.620	23.150	23.078	1,546,915
2022-12-12	22.610	23.180	22.600	23.030	22.959	1,734,880
2022-12-09	22.400	22.900	22.210	22.660	22.590	1,065,400
2022-12-08	23.000	23.000	22.340	22.470	22.400	976,800
2022-12-07	22.350	22.650	22.130	22.530	22.460	770,808
2022-12-06	22.830	22.830	22.300	22.330	22.261	873,231
2022-12-05	22.900	23.010	22.520	22.720	22.650	1,059,340
2022-12-02	22.790	22.790	22.380	22.660	22.590	761,100
2022-12-01	22.920	22.920	22.150	22.390	22.321	927,007
2022-11-30	22.930	23.350	22.220	22.300	22.231	1,240,600
2022-11-29	22.100	23.000	21.660	22.870	22.799	1,931,400
2022-11-28	21.360	22.050	21.360	21.660	21.593	633,130
2022-11-25	22.200	22.200	21.530	21.780	21.713	678,649
2022-11-24	22.190	22.200	21.810	21.970	21.902	748,800
2022-11-23	22.610	22.720	21.690	22.010	21.942	1,345,201
2022-11-22	23.280	23.680	22.460	22.570	22.500	1,607,600
2022-11-21	22.920	23.340	22.720	23.270	23.198	1,202,661
2022-11-18	23.250	23.540	23.040	23.070	22.999	1,499,154
2022-11-17	23.420	23.710	22.700	23.010	22.939	992,101
2022-11-16	23.210	23.210	22.800	22.910	22.839	1,115,000
2022-11-15	23.100	23.190	22.830	23.130	23.058	1,309,300
2022-11-14	22.560	23.690	22.230	23.100	23.029	2,584,920
2022-11-11	22.750	23.420	22.530	22.630	22.560	2,297,297
2022-11-10	22.500	23.060	22.380	22.540	22.470	1,347,697
2022-11-09	22.310	22.650	22.150	22.500	22.430	714,500
2022-11-08	22.570	22.590	22.100	22.310	22.241	670,100
2022-11-07	22.380	22.620	22.320	22.510	22.440	835,300
2022-11-04	22.140	22.540	22.010	22.380	22.311	958,100
2022-11-03	22.010	22.320	21.840	22.220	22.151	1,067,180
2022-11-02	21.690	22.430	21.510	22.230	22.161	1,448,080
2022-11-01	21.500	21.800	21.030	21.760	21.693	1,044,121

← NewerPage 16 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.