ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	30.000	30.170	28.690	28.700	28.247	1,620,400
2022-01-26	30.540	31.090	29.620	30.050	29.575	1,459,800
2022-01-25	31.720	31.770	30.250	30.540	30.058	1,298,600
2022-01-24	31.110	31.480	30.570	30.940	30.451	1,015,100
2022-01-21	32.380	32.570	31.050	31.100	30.609	1,778,900
2022-01-20	33.640	34.140	32.340	32.400	31.888	2,096,900
2022-01-19	33.530	34.110	33.310	33.480	32.951	1,485,500
2022-01-18	35.500	35.790	33.630	33.780	33.247	3,442,000
2022-01-17	36.090	36.300	35.110	35.740	35.176	2,813,200
2022-01-14	34.610	36.490	34.120	36.090	35.520	4,628,063
2022-01-13	35.000	35.310	34.360	34.520	33.975	2,122,540
2022-01-12	35.580	35.790	34.890	35.210	34.654	2,404,073
2022-01-11	34.770	35.660	34.360	35.500	34.939	3,223,400
2022-01-10	35.200	35.480	34.210	34.820	34.270	2,160,500
2022-01-07	34.070	35.650	33.790	34.620	34.073	3,323,994
2022-01-06	33.640	34.110	33.270	34.080	33.542	1,222,600
2022-01-05	34.690	34.690	33.330	33.520	32.991	1,605,100
2022-01-04	34.510	34.550	34.000	34.440	33.896	1,763,121
2021-12-31	34.180	34.650	34.020	34.120	33.581	1,614,300
2021-12-30	33.820	34.400	33.750	33.880	33.345	1,360,073
2021-12-29	33.300	34.790	33.180	33.810	33.276	2,367,925
2021-12-28	33.260	33.700	32.970	33.490	32.961	1,238,721
2021-12-27	32.040	33.610	32.040	33.250	32.725	1,775,881
2021-12-24	33.020	33.090	32.030	32.040	31.534	1,597,381
2021-12-23	33.610	33.710	33.010	33.090	32.567	1,262,920
2021-12-22	33.210	33.760	33.200	33.630	33.099	985,600
2021-12-21	33.000	33.670	32.880	33.510	32.981	1,142,100
2021-12-20	33.990	34.340	33.480	33.480	32.951	1,430,300
2021-12-17	33.530	33.950	33.130	33.740	33.207	1,554,380
2021-12-16	34.100	34.500	33.470	33.550	33.020	1,930,400
2021-12-15	35.090	35.360	34.250	34.250	33.709	1,702,460
2021-12-14	34.470	35.780	34.460	35.090	34.536	2,173,179
2021-12-13	34.300	34.760	33.620	34.480	33.935	1,533,339
2021-12-10	34.020	34.540	33.800	34.250	33.709	1,304,039
2021-12-09	33.830	34.540	33.700	34.020	33.483	1,808,539
2021-12-08	33.720	33.930	33.060	33.870	33.335	1,378,900
2021-12-07	34.500	34.800	33.200	33.500	32.971	2,206,281
2021-12-06	35.280	35.640	34.340	34.620	34.073	2,416,741
2021-12-03	35.660	35.920	35.150	35.730	35.166	2,183,701
2021-12-02	35.860	36.860	35.570	35.660	35.097	3,457,101
2021-12-01	37.000	38.190	36.500	36.500	35.924	4,886,719
2021-11-30	35.600	39.000	35.030	37.800	37.203	6,889,523
2021-11-29	35.510	37.300	34.830	35.600	35.038	5,378,519
2021-11-26	33.400	34.520	33.200	34.300	33.758	3,458,943
2021-11-25	33.000	33.400	32.880	33.150	32.626	1,350,240
2021-11-24	32.830	33.260	32.600	33.110	32.587	1,354,600
2021-11-23	33.180	33.530	32.800	32.960	32.439	1,223,519
2021-11-22	33.070	33.290	32.550	33.130	32.607	1,307,119
2021-11-19	32.700	33.210	32.550	33.080	32.558	1,076,784
2021-11-18	33.750	33.900	32.820	32.860	32.341	2,397,703
2021-11-17	34.700	35.090	33.900	34.190	33.650	2,886,140
2021-11-16	33.780	35.300	33.550	34.950	34.398	4,145,960
2021-11-15	33.420	34.200	33.390	33.840	33.306	2,087,903
2021-11-12	33.480	33.530	32.780	33.420	32.892	1,537,400
2021-11-11	33.610	34.080	33.250	33.250	32.725	1,711,463
2021-11-10	33.280	34.180	32.870	33.700	33.168	2,308,500
2021-11-09	32.910	33.470	32.660	33.280	32.754	1,716,281
2021-11-08	33.310	33.310	32.010	32.930	32.410	2,487,202
2021-11-05	34.300	34.400	33.330	33.620	33.089	2,655,754
2021-11-04	34.820	34.930	34.040	34.400	33.857	2,723,800

← NewerPage 20 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.