ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	22.230	22.470	21.530	22.180	21.830	1,668,856
2022-04-29	20.130	21.980	20.130	21.980	21.633	2,074,173
2022-04-28	20.670	20.940	19.730	19.980	19.664	1,455,100
2022-04-27	20.720	20.930	19.600	20.870	20.540	2,079,740
2022-04-26	22.100	22.470	20.900	20.930	20.599	1,481,124
2022-04-25	24.060	24.060	21.910	22.020	21.672	1,120,500
2022-04-22	24.600	24.760	23.630	23.950	23.572	696,440
2022-04-21	24.840	25.990	24.280	24.500	24.113	852,240
2022-04-20	26.100	26.300	25.810	25.990	25.580	596,400
2022-04-19	25.700	26.300	25.310	26.020	25.609	677,600
2022-04-18	25.500	25.960	24.600	25.710	25.304	655,000
2022-04-15	25.830	25.940	25.400	25.530	25.127	738,600
2022-04-14	26.050	26.340	25.840	26.000	25.589	736,700
2022-04-13	26.510	26.510	25.800	25.920	25.511	510,000
2022-04-12	26.200	26.600	25.760	26.570	26.150	619,700
2022-04-11	26.910	27.480	26.020	26.190	25.776	836,800
2022-04-08	26.800	27.170	26.300	26.720	26.298	646,100
2022-04-07	27.850	28.020	26.750	26.870	26.446	906,460
2022-04-06	27.830	28.570	27.560	27.960	27.518	991,200
2022-04-01	27.420	27.940	27.120	27.820	27.381	698,400
2022-03-31	27.500	28.400	27.310	27.570	27.135	1,005,700
2022-03-30	27.600	27.690	27.130	27.530	27.095	685,600
2022-03-29	27.450	27.890	27.160	27.500	27.066	672,800
2022-03-28	27.690	27.910	27.010	27.450	27.016	605,900
2022-03-25	28.300	28.570	27.590	27.610	27.174	860,930
2022-03-24	28.050	28.350	27.700	28.050	27.607	1,082,700
2022-03-23	28.380	28.610	28.000	28.380	27.932	645,561
2022-03-22	29.120	29.280	28.060	28.380	27.932	1,018,840
2022-03-21	28.560	29.440	28.560	29.080	28.621	1,126,240
2022-03-18	28.670	28.890	28.200	28.580	28.129	921,600
2022-03-17	27.810	29.280	27.810	28.660	28.207	1,426,900
2022-03-16	27.990	28.460	26.320	27.790	27.351	1,452,374
2022-03-15	28.980	29.480	27.800	27.800	27.361	1,305,300
2022-03-14	29.480	30.710	29.000	29.070	28.611	2,210,149
2022-03-11	27.900	29.750	27.460	29.480	29.014	2,222,827
2022-03-10	27.010	28.320	27.010	27.960	27.518	1,855,700
2022-03-09	28.140	28.150	25.520	26.300	25.885	1,527,153
2022-03-08	29.500	29.500	27.550	27.940	27.499	1,326,000
2022-03-07	29.860	30.200	29.440	29.610	29.142	807,600
2022-03-04	29.850	30.660	29.720	29.860	29.388	1,013,032
2022-03-03	30.130	30.580	30.010	30.100	29.625	634,080
2022-03-02	29.770	30.250	29.450	30.100	29.625	848,500
2022-03-01	30.140	30.500	29.700	29.990	29.516	673,700
2022-02-28	30.310	30.780	29.660	30.160	29.684	818,100
2022-02-25	29.320	30.710	29.320	30.400	29.920	1,420,200
2022-02-24	30.560	30.780	29.300	29.610	29.142	1,366,000
2022-02-23	30.400	30.750	30.220	30.620	30.136	689,100
2022-02-22	30.830	30.840	30.100	30.390	29.910	839,900
2022-02-21	30.180	31.170	30.180	31.000	30.510	1,065,700
2022-02-18	29.880	30.490	29.690	30.330	29.851	865,940
2022-02-17	30.310	30.490	29.960	30.050	29.575	867,300
2022-02-16	30.140	30.550	29.900	30.340	29.861	886,000
2022-02-15	29.570	30.220	29.570	30.020	29.546	865,000
2022-02-14	29.170	30.100	29.170	29.570	29.103	862,600
2022-02-11	30.600	30.600	29.500	29.590	29.123	1,000,000
2022-02-10	30.830	31.180	30.250	30.590	30.107	784,500
2022-02-09	30.760	30.830	30.360	30.760	30.274	717,321
2022-02-08	31.250	31.250	30.030	30.760	30.274	883,600
2022-02-07	30.320	30.700	30.160	30.430	29.949	862,089
2022-01-28	28.890	30.520	28.890	29.960	29.487	1,528,500

← NewerPage 19 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.