ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	19.270	19.600	19.200	19.520	19.520	935,700
2025-10-17	19.330	19.510	19.080	19.080	19.080	932,500
2025-10-16	19.640	19.710	19.260	19.330	19.330	1,013,800
2025-10-15	19.580	19.860	19.420	19.650	19.650	1,070,400
2025-10-14	19.350	19.860	19.350	19.570	19.570	1,187,720
2025-10-13	17.870	19.470	17.870	19.350	19.350	1,510,500
2025-10-10	19.720	20.060	19.620	19.860	19.860	959,900
2025-10-09	19.900	19.990	19.610	19.750	19.750	793,800
2025-09-30	20.010	20.140	19.810	19.900	19.900	845,920
2025-09-29	19.720	20.010	19.330	20.010	20.010	1,375,000
2025-09-26	19.610	19.800	19.400	19.630	19.630	800,580
2025-09-25	19.940	20.160	19.650	19.650	19.650	1,201,200
2025-09-24	19.470	19.950	19.310	19.940	19.940	1,094,740
2025-09-23	19.810	19.850	19.060	19.470	19.470	1,492,540
2025-09-22	19.830	20.030	19.630	19.850	19.850	939,600
2025-09-19	19.790	20.060	19.530	19.760	19.760	1,291,280
2025-09-18	20.290	20.350	19.800	19.880	19.880	1,579,400
2025-09-17	20.530	20.530	20.250	20.290	20.290	1,134,600
2025-09-16	20.400	20.550	20.160	20.530	20.530	1,222,700
2025-09-15	20.300	20.450	20.120	20.300	20.300	997,100
2025-09-12	20.600	20.880	20.400	20.420	20.420	1,138,900
2025-09-11	20.600	20.660	20.020	20.600	20.600	1,345,180
2025-09-10	20.550	20.810	20.470	20.550	20.550	991,080
2025-09-09	20.940	21.210	20.570	20.630	20.630	1,918,343
2025-09-08	20.180	20.850	20.110	20.840	20.840	2,208,320
2025-09-05	20.170	20.230	19.770	20.110	20.110	1,568,620
2025-09-04	20.010	20.430	19.880	20.090	20.090	2,113,900
2025-09-03	20.740	20.770	19.980	20.010	20.010	1,556,800
2025-09-02	21.190	21.190	20.450	20.680	20.680	1,505,800
2025-09-01	20.760	21.140	20.610	21.000	21.000	1,495,300
2025-08-29	20.980	20.980	20.700	20.790	20.790	1,358,460
2025-08-28	21.260	21.460	20.180	20.990	20.990	2,958,720
2025-08-27	22.060	22.080	21.240	21.260	21.260	3,071,421
2025-08-26	22.220	22.220	21.900	21.920	21.920	2,058,621
2025-08-25	22.020	22.180	21.850	22.110	22.110	3,095,963
2025-08-22	23.380	23.380	22.060	22.240	22.240	4,256,920
2025-08-21	22.220	23.150	22.080	22.860	22.860	5,716,840
2025-08-20	21.980	22.300	21.770	22.180	22.180	2,828,400
2025-08-19	22.280	22.610	22.000	22.180	22.180	3,642,700
2025-08-18	22.390	22.970	22.110	22.280	22.280	4,166,900
2025-08-15	21.550	21.950	21.430	21.790	21.790	2,894,440
2025-08-14	22.120	22.220	21.380	21.380	21.380	3,000,100
2025-08-13	22.020	22.300	21.850	22.110	22.110	3,235,756
2025-08-12	22.730	23.130	22.270	22.310	22.310	3,389,800
2025-08-11	22.120	22.950	22.000	22.730	22.730	4,789,900
2025-08-08	22.160	22.390	21.650	22.120	22.120	3,799,500
2025-08-07	22.420	23.000	22.000	22.160	22.160	4,472,400
2025-08-06	22.890	23.230	22.060	22.080	22.080	6,313,596
2025-08-05	22.500	24.300	22.400	22.890	22.890	6,681,664
2025-08-04	22.790	23.190	21.750	22.560	22.560	7,732,278
2025-08-01	23.820	26.000	23.280	23.300	23.300	10,878,401
2025-07-31	22.370	23.820	22.010	23.820	23.820	9,332,750
2025-07-30	22.190	23.720	21.900	22.340	22.340	7,792,927
2025-07-29	22.100	22.450	21.570	22.180	22.180	7,650,128
2025-07-28	21.570	23.730	21.100	23.010	23.010	13,244,601
2025-07-25	19.600	21.570	19.450	21.570	21.570	4,003,880
2025-07-24	19.420	19.650	19.380	19.610	19.610	1,850,100
2025-07-23	19.800	19.800	19.450	19.470	19.470	1,648,092
2025-07-22	20.010	20.010	19.600	19.720	19.720	1,954,040
2025-07-21	19.860	20.200	19.660	19.930	19.930	2,188,700

← NewerPage 5 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.