ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	16.790	17.030	16.730	16.960	16.960	824,200
2025-04-21	17.030	17.030	16.580	16.850	16.850	788,800
2025-04-18	16.760	16.840	16.460	16.720	16.720	591,400
2025-04-17	16.200	16.900	16.200	16.760	16.760	921,900
2025-04-16	16.950	16.950	16.260	16.580	16.580	920,300
2025-04-15	16.910	17.070	16.730	16.890	16.890	715,600
2025-04-14	16.650	17.040	16.570	16.910	16.910	1,094,200
2025-04-11	16.600	16.940	16.380	16.450	16.450	980,700
2025-04-10	16.300	16.910	16.300	16.650	16.650	1,788,300
2025-04-09	15.810	16.180	15.020	16.090	16.090	1,696,616
2025-04-08	16.290	16.290	15.480	16.050	16.050	1,913,637
2025-04-07	17.360	17.380	16.110	16.110	16.110	2,050,100
2025-04-03	17.730	17.950	17.520	17.900	17.900	1,343,600
2025-04-02	17.700	17.920	17.690	17.750	17.750	1,037,600
2025-04-01	17.360	18.050	17.350	17.790	17.790	1,882,300
2025-03-31	17.380	17.880	17.140	17.330	17.330	1,407,000
2025-03-28	17.810	17.970	17.540	17.600	17.600	1,699,600
2025-03-27	17.530	18.730	17.520	17.990	17.990	3,660,426
2025-03-26	17.160	17.950	17.100	17.670	17.670	1,621,400
2025-03-25	16.930	17.260	16.850	17.160	17.160	1,069,040
2025-03-24	17.250	17.490	16.700	17.050	17.050	1,347,300
2025-03-21	17.630	17.640	17.260	17.380	17.380	1,161,600
2025-03-20	17.770	17.770	17.500	17.630	17.630	864,700
2025-03-19	17.900	18.120	17.610	17.640	17.640	1,240,900
2025-03-18	17.920	17.950	17.720	17.850	17.850	934,500
2025-03-17	17.620	17.850	17.530	17.830	17.830	1,197,100
2025-03-14	17.320	17.680	17.200	17.620	17.620	1,588,221
2025-03-13	17.300	17.620	17.060	17.310	17.310	1,008,600
2025-03-12	17.590	17.700	17.320	17.450	17.450	1,015,921
2025-03-11	17.380	17.750	17.250	17.560	17.560	1,118,140
2025-03-10	17.140	17.550	17.140	17.530	17.530	1,424,221
2025-03-07	17.380	17.380	17.010	17.130	17.130	1,120,321
2025-03-06	17.280	17.390	17.180	17.280	17.280	1,371,320
2025-03-05	17.360	17.430	17.050	17.200	17.200	1,026,600
2025-03-04	17.300	17.530	17.100	17.360	17.360	1,506,730
2025-03-03	16.840	17.700	16.770	17.380	17.380	2,255,240
2025-02-28	17.340	17.350	16.600	16.840	16.840	1,560,000
2025-02-27	17.490	17.790	17.210	17.350	17.350	2,536,700
2025-02-26	16.680	17.560	16.680	17.490	17.490	2,442,972
2025-02-25	16.780	16.850	16.600	16.680	16.680	755,700
2025-02-24	16.810	16.920	16.570	16.810	16.810	1,121,520
2025-02-21	17.020	17.060	16.650	16.760	16.760	1,010,320
2025-02-20	16.870	17.200	16.850	16.970	16.970	841,800
2025-02-19	16.470	16.950	16.350	16.850	16.850	1,245,200
2025-02-18	16.870	16.960	16.400	16.470	16.470	1,205,700
2025-02-17	16.970	17.160	16.880	17.040	17.040	1,304,700
2025-02-14	16.670	16.970	16.670	16.870	16.870	1,197,540
2025-02-13	16.910	16.910	16.590	16.650	16.650	845,200
2025-02-12	16.880	16.980	16.730	16.840	16.840	1,001,300
2025-02-11	17.090	17.100	16.830	16.890	16.890	835,200
2025-02-10	16.960	17.090	16.730	17.090	17.090	1,301,421
2025-02-07	16.460	16.840	16.430	16.780	16.780	1,277,221
2025-02-06	16.320	16.530	16.280	16.460	16.460	827,400
2025-02-05	16.490	16.490	16.300	16.360	16.360	588,721
2025-01-27	16.000	16.480	16.000	16.350	16.350	997,500
2025-01-24	15.780	16.040	15.780	16.000	16.000	721,210
2025-01-23	16.040	16.330	15.880	15.890	15.890	1,035,210
2025-01-22	15.900	16.040	15.770	15.860	15.860	579,500
2025-01-21	16.370	16.490	15.860	16.000	16.000	761,240
2025-01-20	16.000	16.390	15.980	16.270	16.270	779,700

← NewerPage 7 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.