ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	25.050	25.050	24.230	24.390	24.315	1,500,707
2022-07-28	24.680	25.120	24.420	24.980	24.903	1,704,200
2022-07-27	24.850	24.850	24.420	24.650	24.574	1,349,499
2022-07-26	24.550	24.990	24.210	24.840	24.763	2,044,930
2022-07-25	24.590	24.920	24.390	24.550	24.474	1,903,100
2022-07-22	25.100	25.250	24.280	24.420	24.344	2,876,860
2022-07-21	25.550	26.300	24.990	25.050	24.972	5,759,975
2022-07-20	23.290	25.550	23.290	25.550	25.471	2,846,299
2022-07-19	23.610	23.610	23.020	23.230	23.158	654,000
2022-07-18	22.780	23.260	22.730	23.160	23.088	716,300
2022-07-15	23.630	23.630	22.750	22.780	22.710	888,300
2022-07-14	23.010	23.730	22.910	23.560	23.487	836,390
2022-07-13	22.850	23.300	22.810	23.130	23.058	587,600
2022-07-12	23.620	23.840	22.880	22.900	22.829	908,600
2022-07-11	24.090	24.250	23.550	23.640	23.567	767,240
2022-07-08	23.600	24.260	23.580	24.090	24.015	1,033,371
2022-07-07	24.300	24.300	23.610	23.670	23.597	885,770
2022-07-06	24.230	24.530	23.850	24.080	24.005	1,126,700
2022-07-05	24.780	24.980	23.920	24.350	24.275	1,276,027
2022-07-04	24.400	24.850	24.100	24.770	24.693	1,493,447
2022-07-01	24.690	24.770	24.190	24.400	24.325	1,191,800
2022-06-30	24.280	24.610	24.160	24.610	24.534	1,277,500
2022-06-29	24.250	25.000	24.030	24.280	24.205	1,954,740
2022-06-28	24.010	24.380	23.670	24.290	24.215	1,268,200
2022-06-27	24.150	24.460	23.890	23.960	23.886	1,344,040
2022-06-24	23.890	24.200	23.790	23.980	23.906	915,840
2022-06-23	23.710	24.220	23.530	24.180	23.798	1,167,200
2022-06-22	24.250	25.000	23.720	23.750	23.375	1,565,300
2022-06-21	24.350	24.350	23.740	24.000	23.621	1,000,026
2022-06-20	24.090	24.290	23.800	24.280	23.897	1,340,400
2022-06-17	23.520	24.120	23.280	24.080	23.700	1,265,800
2022-06-16	23.580	23.970	23.510	23.750	23.375	965,200
2022-06-15	23.360	23.840	23.250	23.560	23.188	1,189,900
2022-06-14	23.380	23.380	22.600	23.340	22.971	912,500
2022-06-13	23.220	23.740	22.850	23.520	23.149	1,012,620
2022-06-10	22.700	23.250	22.500	23.220	22.853	815,540
2022-06-09	23.600	23.740	22.750	22.860	22.499	1,209,100
2022-06-08	23.690	24.250	23.390	23.600	23.227	1,631,189
2022-06-07	23.480	23.750	23.250	23.690	23.316	1,288,500
2022-06-06	23.310	23.580	23.100	23.480	23.109	1,385,321
2022-06-02	23.040	23.430	22.800	23.190	22.824	1,061,200
2022-06-01	23.170	23.880	23.040	23.180	22.814	1,393,962
2022-05-31	24.000	24.000	22.980	23.290	22.922	2,096,500
2022-05-30	22.500	24.740	22.290	23.640	23.267	3,451,600
2022-05-27	22.610	23.040	22.320	22.490	22.135	657,101
2022-05-26	22.420	22.760	22.030	22.610	22.253	721,500
2022-05-25	22.070	22.630	22.010	22.420	22.066	668,200
2022-05-24	23.580	24.020	22.290	22.350	21.997	1,163,800
2022-05-23	23.090	23.760	22.810	23.670	23.296	1,083,870
2022-05-20	22.290	23.130	22.210	22.900	22.538	879,299
2022-05-19	22.480	22.510	22.100	22.320	21.968	590,500
2022-05-18	22.750	23.230	22.550	22.570	22.214	731,800
2022-05-17	23.040	23.100	22.330	22.750	22.391	598,400
2022-05-16	22.890	23.450	22.810	22.980	22.617	807,900
2022-05-13	23.190	23.280	22.500	22.820	22.460	698,200
2022-05-12	22.510	23.060	22.080	22.890	22.529	819,800
2022-05-11	23.320	23.390	22.580	22.690	22.332	1,221,140
2022-05-10	22.060	22.860	22.000	22.720	22.361	1,192,600
2022-05-09	22.080	22.620	21.800	22.280	21.928	961,000
2022-05-06	21.850	22.800	21.580	22.190	21.840	1,486,252

← NewerPage 18 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.