ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.860	20.200	19.660	19.930	19.930	2,188,700
2025-07-18	19.570	20.250	19.350	19.850	19.850	2,627,672
2025-07-17	19.450	19.630	19.330	19.630	19.630	2,049,340
2025-07-16	19.360	19.480	19.200	19.450	19.450	1,883,400
2025-07-15	19.880	19.900	19.200	19.340	19.340	3,540,125
2025-07-14	19.540	19.930	19.540	19.900	19.900	3,460,680
2025-07-11	20.350	20.430	19.630	19.800	19.800	6,267,220
2025-07-10	20.520	20.980	20.200	20.680	20.680	8,824,940
2025-07-09	20.190	22.330	20.000	21.100	21.100	13,460,212
2025-07-08	21.180	21.180	19.960	20.300	20.300	12,412,932
2025-07-07	18.340	20.120	18.250	20.120	20.120	4,651,360
2025-07-04	18.690	19.250	18.270	18.290	18.290	5,386,676
2025-07-03	18.400	18.610	18.360	18.520	18.520	1,342,671
2025-07-02	18.520	18.520	18.160	18.420	18.420	1,578,480
2025-07-01	18.200	18.370	18.110	18.320	18.320	1,338,620
2025-06-30	18.100	18.210	17.900	18.210	18.210	1,386,100
2025-06-27	17.900	18.140	17.890	18.110	18.110	1,045,920
2025-06-26	18.050	18.090	17.800	17.930	17.930	1,430,400
2025-06-25	18.180	18.230	17.900	18.070	18.070	1,442,600
2025-06-24	17.570	18.330	17.450	18.200	18.200	2,159,300
2025-06-23	16.990	17.680	16.810	17.570	17.570	1,514,800
2025-06-20	17.010	17.150	16.900	16.900	16.900	744,700
2025-06-19	17.360	17.450	16.900	17.010	17.010	1,178,200
2025-06-18	17.650	17.650	17.310	17.380	17.380	1,007,800
2025-06-17	17.860	17.920	17.540	17.650	17.650	1,006,700
2025-06-16	17.730	17.970	17.540	17.700	17.700	1,052,100
2025-06-13	17.980	17.980	17.530	17.620	17.620	1,186,800
2025-06-12	18.090	18.090	17.790	17.970	17.970	805,100
2025-06-11	17.960	18.110	17.900	17.960	17.960	958,880
2025-06-10	18.170	18.250	17.770	17.940	17.940	1,590,900
2025-06-09	18.050	18.300	18.040	18.170	18.170	1,508,000
2025-06-06	17.710	18.050	17.600	18.040	18.040	1,489,800
2025-06-05	17.980	18.000	17.680	17.700	17.700	969,000
2025-06-04	17.930	17.980	17.730	17.970	17.970	1,215,000
2025-06-03	17.620	17.910	17.440	17.880	17.880	1,576,300
2025-05-30	17.550	17.800	17.550	17.560	17.560	1,069,500
2025-05-29	17.280	17.650	17.280	17.650	17.650	842,200
2025-05-28	17.230	17.470	17.230	17.390	17.390	741,600
2025-05-27	17.070	17.380	17.050	17.360	17.360	968,200
2025-05-26	17.200	17.300	16.930	17.140	17.140	1,056,900
2025-05-23	17.350	17.500	17.160	17.160	17.160	951,260
2025-05-22	17.490	17.570	17.120	17.200	17.200	992,800
2025-05-21	17.550	17.750	17.430	17.490	17.490	1,209,200
2025-05-20	17.650	17.930	17.590	17.820	17.820	1,362,300
2025-05-19	17.400	17.750	17.340	17.720	17.720	1,693,800
2025-05-16	17.290	17.450	17.290	17.370	17.370	806,300
2025-05-15	17.260	17.530	17.170	17.390	17.390	1,407,800
2025-05-14	17.270	17.380	17.160	17.350	17.350	1,326,200
2025-05-13	17.510	17.700	17.210	17.320	17.320	2,772,800
2025-05-12	17.550	18.720	17.420	17.870	17.870	4,602,300
2025-05-09	17.170	17.600	17.170	17.540	17.540	1,620,208
2025-05-08	16.990	17.280	16.900	17.260	17.260	1,000,308
2025-05-07	16.930	17.100	16.810	16.970	16.970	970,208
2025-05-06	16.690	16.850	16.650	16.830	16.830	949,500
2025-04-30	16.740	16.930	16.560	16.630	16.630	963,200
2025-04-29	16.500	16.970	16.330	16.840	16.840	1,028,700
2025-04-28	16.820	16.900	16.300	16.480	16.480	749,700
2025-04-25	16.980	16.980	16.700	16.820	16.820	728,400
2025-04-24	16.940	17.100	16.750	16.910	16.910	891,000
2025-04-23	16.890	17.100	16.860	16.940	16.940	676,600

← NewerPage 6 of 21 · 1,213 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.