ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	20.070	20.090	19.700	19.820	19.820	1,266,900
2026-04-16	20.280	20.280	19.810	20.090	20.090	1,276,620
2026-04-15	19.820	20.300	19.660	20.220	20.220	2,021,100
2026-04-14	19.900	19.950	19.540	19.730	19.730	1,261,500
2026-04-13	20.190	20.190	19.700	19.810	19.810	1,192,900
2026-04-10	19.930	20.320	19.880	20.080	20.080	1,153,300
2026-04-09	20.290	20.400	19.770	19.880	19.880	1,402,600
2026-04-08	20.300	20.600	20.140	20.270	20.270	1,426,801
2026-04-07	19.700	20.380	19.660	20.150	20.150	1,380,400
2026-04-03	20.310	20.770	19.750	19.850	19.850	1,409,900
2026-04-02	20.430	20.960	20.270	20.490	20.490	2,427,700
2026-04-01	20.400	20.470	19.810	20.430	20.430	1,525,240
2026-03-31	19.870	20.350	19.650	20.020	20.020	1,603,000
2026-03-30	19.540	19.910	19.370	19.870	19.870	1,366,200
2026-03-27	18.680	19.620	18.600	19.540	19.540	1,526,500
2026-03-26	19.120	19.300	18.730	18.860	18.860	1,294,800
2026-03-25	18.840	19.620	18.680	19.220	19.220	2,030,780
2026-03-24	17.890	18.680	17.650	18.660	18.660	1,572,700
2026-03-23	18.660	18.700	17.460	17.710	17.710	1,980,884
2026-03-20	19.620	19.960	18.880	18.900	18.900	1,458,600
2026-03-19	20.160	20.420	19.600	19.630	19.630	1,135,300
2026-03-18	19.920	20.350	19.840	20.330	20.330	1,129,547
2026-03-17	20.340	20.410	19.920	19.920	19.920	720,300
2026-03-16	20.040	20.610	20.040	20.300	20.300	1,025,000
2026-03-13	20.450	20.450	19.850	20.140	20.140	991,785
2026-03-12	20.460	20.460	20.050	20.090	20.090	874,900
2026-03-11	20.660	20.750	20.290	20.360	20.360	952,000
2026-03-10	20.200	20.700	20.200	20.670	20.670	1,190,400
2026-03-09	20.100	20.400	19.910	20.200	20.200	1,049,600
2026-03-06	19.500	20.360	19.500	20.320	20.320	1,182,900
2026-03-05	19.660	19.990	19.610	19.700	19.700	841,400
2026-03-04	19.650	19.940	19.460	19.510	19.510	1,238,800
2026-03-03	20.180	20.400	19.730	19.750	19.750	1,337,800
2026-03-02	20.680	21.000	20.180	20.200	20.200	1,733,000
2026-02-27	20.880	21.090	20.600	21.000	21.000	1,090,500
2026-02-26	20.860	20.980	20.580	20.690	20.690	1,014,300
2026-02-25	20.740	21.150	20.710	20.850	20.850	1,067,800
2026-02-24	20.660	20.790	20.460	20.750	20.750	1,237,200
2026-02-13	20.650	20.890	20.560	20.590	20.590	716,900
2026-02-12	21.100	21.150	20.640	20.690	20.690	1,016,500
2026-02-11	21.220	21.350	21.000	21.100	21.100	805,300
2026-02-10	21.140	21.400	21.120	21.140	21.140	1,201,820
2026-02-09	20.850	21.130	20.840	21.130	21.130	1,230,000
2026-02-06	20.990	21.000	20.730	20.750	20.750	1,144,640
2026-02-05	20.740	21.000	20.700	20.910	20.910	1,173,820
2026-02-04	20.620	20.820	20.520	20.740	20.740	819,800
2026-02-03	20.390	20.620	20.200	20.620	20.620	1,270,400
2026-02-02	20.600	20.670	20.180	20.190	20.190	1,589,300
2026-01-30	19.900	20.350	19.810	20.280	20.280	1,318,540
2026-01-29	20.170	20.350	19.800	20.050	20.050	1,263,800
2026-01-28	20.850	20.850	20.250	20.300	20.300	1,473,400
2026-01-27	20.990	21.000	20.000	20.850	20.850	2,400,720
2026-01-26	20.790	21.340	20.630	20.990	20.990	2,912,820
2026-01-23	20.510	20.740	20.470	20.680	20.680	1,054,985
2026-01-22	20.450	20.550	20.340	20.510	20.510	907,207
2026-01-21	20.270	20.500	20.200	20.460	20.460	928,500
2026-01-20	20.500	20.570	20.200	20.330	20.330	1,052,200
2026-01-19	20.280	20.560	20.120	20.410	20.410	1,056,700
2026-01-16	20.580	20.750	20.200	20.260	20.260	1,273,000
2026-01-15	20.380	20.650	20.200	20.540	20.540	1,453,200

← NewerPage 3 of 21 · 1,214 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.