ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 34.820 | 34.930 | 34.040 | 34.400 | 33.857 | 2,723,800 |
| 2021-11-03 | 33.330 | 35.000 | 33.320 | 34.550 | 34.004 | 3,943,401 |
| 2021-11-02 | 34.000 | 35.550 | 33.040 | 33.350 | 32.823 | 4,107,400 |
| 2021-11-01 | 33.450 | 35.280 | 32.770 | 34.660 | 34.113 | 4,306,601 |
| 2021-10-29 | 34.350 | 34.350 | 33.200 | 33.590 | 33.060 | 3,346,421 |
| 2021-10-28 | 33.410 | 35.670 | 32.530 | 34.330 | 33.788 | 5,513,430 |
| 2021-10-27 | 33.480 | 34.500 | 32.100 | 34.070 | 33.532 | 6,360,300 |
| 2021-10-26 | 30.650 | 33.040 | 30.610 | 33.040 | 32.518 | 3,743,700 |
| 2021-10-25 | 29.850 | 30.240 | 29.850 | 30.040 | 29.566 | 584,440 |
| 2021-10-22 | 29.830 | 30.090 | 29.800 | 29.920 | 29.447 | 484,900 |
| 2021-10-21 | 29.750 | 30.130 | 29.730 | 29.800 | 29.329 | 487,300 |
| 2021-10-20 | 30.090 | 30.120 | 29.710 | 29.790 | 29.320 | 609,600 |
| 2021-10-19 | 29.900 | 30.210 | 29.900 | 30.090 | 29.615 | 465,560 |
| 2021-10-18 | 30.470 | 30.470 | 29.790 | 30.080 | 29.605 | 641,000 |
| 2021-10-15 | 30.810 | 30.910 | 30.150 | 30.160 | 29.684 | 964,250 |
| 2021-10-14 | 30.140 | 31.320 | 30.060 | 31.040 | 30.550 | 1,425,190 |
← NewerPage 21 of 21 · 1,216 trading days
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.