ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	26.450	27.050	25.790	25.900	25.900	4,474,773
2026-07-15	26.400	27.620	26.140	26.720	26.720	6,019,502
2026-07-14	24.900	26.710	24.750	26.400	26.400	7,321,163
2026-07-13	25.640	26.230	24.940	25.050	25.050	6,135,536
2026-07-10	27.690	27.830	25.610	26.590	26.590	9,620,127
2026-07-09	27.200	28.350	26.140	27.690	27.690	8,073,571
2026-07-08	26.770	27.950	25.820	27.180	27.180	6,129,220
2026-07-07	26.500	27.500	25.770	27.040	27.040	7,545,389
2026-07-06	28.000	29.690	27.300	27.310	27.310	9,353,957
2026-07-03	28.360	29.170	27.770	29.000	29.000	7,837,729
2026-07-02	27.010	28.450	27.010	28.150	28.150	6,293,892
2026-07-01	28.660	28.710	26.580	27.560	27.560	7,768,265
2026-06-30	26.950	28.900	26.950	28.790	28.790	9,497,534
2026-06-29	25.350	27.100	25.350	27.070	27.070	9,202,456
2026-06-26	26.720	28.790	25.020	25.500	25.500	10,829,102
2026-06-25	27.900	28.010	26.260	26.980	26.980	11,408,762
2026-06-24	27.900	29.950	27.900	29.180	29.180	13,453,586
2026-06-23	28.000	29.310	27.110	28.000	28.000	16,501,950
2026-06-22	26.070	28.120	26.070	28.120	28.120	5,993,385
2026-06-18	27.700	28.000	24.950	25.560	25.560	12,915,933
2026-06-17	24.900	27.700	24.900	27.700	27.700	5,546,120
2026-06-16	24.790	25.630	23.730	25.180	25.180	8,453,634
2026-06-15	26.780	28.030	25.000	25.180	25.180	12,053,740
2026-06-12	24.760	27.500	24.330	27.190	27.190	12,829,620
2026-06-11	23.740	25.490	23.300	25.000	25.000	8,366,900
2026-06-10	23.620	24.440	23.050	23.630	23.630	6,418,880
2026-06-09	22.910	23.940	22.700	23.820	23.820	7,528,600
2026-06-08	21.870	23.030	21.630	22.890	22.890	5,881,200
2026-06-05	21.360	22.660	20.740	22.360	22.360	5,335,149
2026-06-04	21.040	21.350	20.930	21.350	21.350	1,744,700
2026-06-03	21.160	21.350	20.840	21.200	21.200	3,195,900
2026-06-02	21.530	21.730	20.950	21.370	21.370	3,147,900
2026-06-01	21.460	22.120	21.070	21.760	21.760	3,947,900
2026-05-29	21.420	21.820	20.560	21.660	21.660	4,949,500
2026-05-28	21.430	21.990	20.860	21.620	21.620	4,921,400
2026-05-27	23.660	23.660	21.610	21.920	21.630	6,893,770
2026-05-26	24.270	25.330	23.060	23.380	23.071	8,202,055
2026-05-25	26.000	26.090	24.250	24.720	24.393	13,174,846
2026-05-22	22.490	24.200	22.490	24.200	23.880	9,404,092
2026-05-21	21.230	22.640	21.220	22.000	21.709	5,499,025
2026-05-20	21.020	21.200	20.500	21.190	21.190	2,373,049
2026-05-19	21.510	21.580	21.000	21.110	21.110	1,696,140
2026-05-18	21.260	21.520	21.080	21.390	21.390	1,963,740
2026-05-15	21.550	21.780	21.380	21.470	21.470	1,994,465
2026-05-14	21.520	21.920	21.320	21.550	21.550	2,284,800
2026-05-13	21.610	21.900	21.430	21.550	21.550	1,915,900
2026-05-12	21.870	21.930	21.410	21.640	21.640	2,106,640
2026-05-11	21.620	21.950	21.420	21.870	21.870	2,932,626
2026-05-08	21.570	21.850	21.230	21.540	21.540	2,704,200
2026-05-07	21.370	21.400	21.080	21.180	21.180	1,830,300
2026-05-06	21.150	21.450	20.920	21.300	21.300	2,018,400
2026-04-30	21.110	21.370	20.920	21.150	21.150	1,905,621
2026-04-29	21.040	21.570	21.010	21.170	21.170	2,810,221
2026-04-28	21.460	21.640	21.080	21.230	21.230	3,237,500
2026-04-27	20.940	21.660	20.750	21.400	21.400	3,368,649
2026-04-24	20.710	21.350	20.710	20.990	20.990	2,831,765
2026-04-23	20.440	21.350	20.110	21.000	21.000	3,642,100
2026-04-22	19.750	20.950	19.750	20.460	20.460	2,944,509
2026-04-21	19.790	20.030	19.720	19.860	19.860	914,600
2026-04-20	19.900	19.960	19.600	19.900	19.900	1,177,800

← NewerPage 2 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.