ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	20.480	20.900	20.170	20.390	20.390	2,171,500
2026-01-13	21.180	21.180	20.510	20.600	20.600	2,781,761
2026-01-12	20.120	20.330	20.020	20.260	20.260	1,215,801
2026-01-09	20.070	20.120	19.820	20.050	20.050	1,190,921
2026-01-08	19.900	20.160	19.860	20.020	20.020	909,840
2026-01-07	19.970	20.160	19.860	19.900	19.900	1,164,260
2026-01-06	20.050	20.100	19.780	20.020	20.020	1,349,686
2026-01-05	19.350	20.110	19.340	19.950	19.950	2,031,700
2025-12-31	19.300	19.480	19.180	19.330	19.330	602,700
2025-12-30	19.540	19.560	19.230	19.300	19.300	850,300
2025-12-29	19.370	19.550	19.300	19.540	19.540	818,500
2025-12-26	19.690	19.840	19.400	19.520	19.520	1,018,800
2025-12-25	19.670	19.840	19.580	19.780	19.780	688,100
2025-12-24	19.510	19.720	19.460	19.690	19.690	691,800
2025-12-23	19.790	19.960	19.530	19.590	19.590	599,300
2025-12-22	19.800	19.890	19.600	19.750	19.750	987,000
2025-12-19	19.650	19.800	19.480	19.800	19.800	808,840
2025-12-18	19.300	19.700	19.300	19.600	19.600	931,800
2025-12-17	19.150	19.320	18.850	19.280	19.280	1,006,000
2025-12-16	19.530	19.530	19.000	19.100	19.100	1,137,600
2025-12-15	19.360	19.830	19.250	19.490	19.490	895,000
2025-12-12	19.660	19.850	19.360	19.380	19.380	1,219,740
2025-12-11	20.030	20.140	19.620	19.700	19.700	1,271,100
2025-12-10	20.280	20.370	19.910	20.030	20.030	1,068,700
2025-12-09	20.510	20.540	20.190	20.260	20.260	1,033,100
2025-12-08	20.580	20.800	20.400	20.430	20.430	1,324,300
2025-12-05	20.250	20.610	19.900	20.580	20.580	1,242,300
2025-12-04	20.860	20.930	20.250	20.270	20.270	2,197,102
2025-12-03	21.500	21.500	20.880	20.940	20.940	1,701,500
2025-12-02	21.590	21.700	21.310	21.470	21.470	1,691,200
2025-12-01	21.040	22.500	20.980	21.800	21.800	3,892,920
2025-11-28	21.380	21.430	20.820	21.050	21.050	2,392,000
2025-11-27	21.500	21.880	20.700	21.430	21.430	2,866,080
2025-11-26	22.300	22.340	21.300	21.300	21.300	3,378,140
2025-11-25	22.200	22.490	21.700	22.480	22.480	4,591,540
2025-11-24	21.470	23.100	21.100	22.200	22.200	5,063,500
2025-11-21	21.130	21.990	20.950	21.080	21.080	2,935,900
2025-11-20	21.120	22.190	20.650	21.570	21.570	4,298,740
2025-11-19	21.100	21.310	20.650	21.120	21.120	1,944,900
2025-11-18	21.500	21.740	21.060	21.270	21.270	1,880,300
2025-11-17	21.730	22.020	21.180	21.380	21.380	3,060,480
2025-11-14	21.650	22.770	21.420	21.820	21.820	4,560,504
2025-11-13	21.300	21.590	20.890	21.410	21.410	4,152,200
2025-11-12	20.530	21.880	20.530	21.030	21.030	4,625,600
2025-11-11	20.240	20.580	20.230	20.510	20.510	1,659,400
2025-11-10	20.140	20.400	20.000	20.260	20.260	1,224,140
2025-11-07	20.400	20.400	19.970	20.100	20.100	1,139,500
2025-11-06	20.300	20.400	19.990	20.130	20.130	902,600
2025-11-05	20.000	20.300	19.910	20.230	20.230	1,156,300
2025-11-04	19.910	20.280	19.910	20.130	20.130	930,600
2025-11-03	20.010	20.180	19.900	20.180	20.180	1,259,220
2025-10-31	19.440	20.000	19.360	19.970	19.970	1,689,300
2025-10-30	19.600	19.820	19.340	19.350	19.350	1,298,800
2025-10-29	19.900	19.990	19.440	19.560	19.560	1,238,900
2025-10-28	19.950	20.070	19.860	20.000	20.000	761,500
2025-10-27	20.110	20.110	19.720	19.950	19.950	955,700
2025-10-24	19.960	20.150	19.880	20.020	20.020	1,241,200
2025-10-23	19.890	19.980	19.680	19.960	19.960	842,600
2025-10-22	19.830	20.000	19.740	19.890	19.890	854,800
2025-10-21	19.600	19.850	19.440	19.850	19.850	1,014,100

← NewerPage 4 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.