ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	21.130	21.660	20.910	21.230	21.164	958,700
2022-10-28	21.910	22.640	21.100	21.130	21.065	1,454,300
2022-10-27	23.000	23.000	22.060	22.640	22.570	1,416,835
2022-10-26	21.320	22.320	21.320	22.140	22.072	1,283,300
2022-10-25	21.820	21.950	21.010	21.190	21.124	943,400
2022-10-24	22.760	22.910	21.700	21.810	21.743	1,014,800
2022-10-21	22.490	23.150	22.320	22.530	22.460	772,200
2022-10-20	22.510	23.080	22.400	22.640	22.570	1,204,700
2022-10-19	22.800	23.150	22.380	22.510	22.440	1,111,000
2022-10-18	23.000	23.140	22.540	23.040	22.969	1,269,859
2022-10-17	22.700	23.320	22.650	22.880	22.809	1,582,759
2022-10-14	22.150	23.100	22.000	22.850	22.779	1,850,499
2022-10-13	21.140	22.150	20.860	21.930	21.862	1,379,900
2022-10-12	21.300	21.350	20.480	21.170	21.105	943,400
2022-10-11	21.400	21.400	20.610	21.070	21.005	845,200
2022-10-10	21.760	22.180	21.300	21.400	21.334	975,300
2022-09-30	21.610	22.090	21.220	21.770	21.703	1,227,181
2022-09-29	21.110	21.950	21.110	21.570	21.503	1,745,100
2022-09-28	21.420	21.900	21.080	21.110	21.045	1,305,147
2022-09-27	20.270	21.470	20.270	21.420	21.354	1,540,868
2022-09-26	21.070	21.310	20.350	20.350	20.287	1,303,063
2022-09-23	22.180	22.180	21.000	21.390	21.324	928,800
2022-09-22	22.200	22.380	21.990	22.010	21.942	745,492
2022-09-21	22.280	22.430	21.670	22.360	22.291	822,320
2022-09-20	22.220	22.470	22.120	22.280	22.211	592,100
2022-09-19	22.530	22.530	21.850	22.050	21.982	882,200
2022-09-16	23.550	23.550	22.550	22.560	22.490	1,187,780
2022-09-15	24.140	24.290	23.040	23.400	23.328	1,601,400
2022-09-14	24.560	24.600	23.700	24.110	24.035	2,398,099
2022-09-13	24.960	25.380	24.900	25.140	25.062	1,398,200
2022-09-09	25.150	25.400	24.830	25.080	25.002	1,293,007
2022-09-08	25.510	25.700	25.000	25.040	24.963	1,670,021
2022-09-07	25.240	26.430	24.720	25.700	25.620	3,090,040
2022-09-06	25.320	25.450	24.670	25.230	25.152	1,850,580
2022-09-05	25.760	26.250	25.020	25.230	25.152	2,548,179
2022-09-02	24.840	26.500	24.830	25.760	25.680	3,566,061
2022-09-01	24.880	25.380	24.620	24.680	24.604	1,815,600
2022-08-31	24.930	25.260	24.290	24.910	24.833	1,852,699
2022-08-30	24.870	25.740	24.870	24.970	24.893	1,995,700
2022-08-29	24.340	24.960	24.300	24.920	24.843	1,210,700
2022-08-26	24.650	25.250	24.550	24.800	24.723	1,772,449
2022-08-25	25.330	25.590	24.600	24.870	24.793	2,133,499
2022-08-24	26.260	26.490	25.210	25.300	25.222	2,392,069
2022-08-23	26.490	26.490	26.080	26.280	26.199	1,459,100
2022-08-22	26.380	26.840	25.950	26.510	26.428	2,185,700
2022-08-19	26.870	27.440	26.280	26.380	26.298	4,176,032
2022-08-18	27.200	27.600	26.700	26.830	26.747	2,981,031
2022-08-17	27.900	28.380	27.180	27.230	27.146	5,951,677
2022-08-16	26.000	28.760	25.600	27.920	27.834	11,759,718
2022-08-15	24.650	26.150	23.950	26.150	26.069	6,871,880
2022-08-12	24.020	24.090	23.690	23.770	23.696	738,800
2022-08-11	23.500	23.940	23.380	23.800	23.726	1,026,200
2022-08-10	23.460	23.460	23.090	23.210	23.138	800,500
2022-08-09	23.980	23.980	23.340	23.480	23.407	821,100
2022-08-08	24.060	24.130	23.650	23.800	23.726	820,200
2022-08-05	23.590	24.000	23.230	23.910	23.836	1,140,200
2022-08-04	22.790	23.460	22.790	23.440	23.367	1,397,921
2022-08-03	22.710	23.440	22.500	22.650	22.580	1,366,600
2022-08-02	24.320	24.390	22.720	22.870	22.799	1,934,240
2022-08-01	24.130	24.650	23.820	24.410	24.334	1,165,907

← NewerPage 17 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.