ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	16.320	16.320	15.720	15.980	15.980	772,200
2025-01-16	15.900	16.360	15.840	15.980	15.980	749,600
2025-01-15	15.980	16.060	15.820	15.910	15.910	697,832
2025-01-14	15.450	16.040	15.440	15.980	15.980	962,360
2025-01-13	15.110	15.420	14.830	15.380	15.380	720,100
2025-01-10	15.630	15.730	15.130	15.140	15.140	801,300
2025-01-09	15.560	15.840	15.460	15.630	15.630	856,400
2025-01-08	15.770	15.950	15.280	15.760	15.760	976,100
2025-01-07	15.500	15.790	15.250	15.770	15.770	1,042,500
2025-01-06	15.760	15.800	15.100	15.510	15.510	1,158,300
2025-01-03	15.830	16.000	15.260	15.280	15.280	1,072,800
2025-01-02	16.210	16.400	15.780	15.920	15.920	949,000
2024-12-31	16.500	16.660	16.120	16.200	16.200	861,200
2024-12-30	16.670	16.670	16.220	16.500	16.500	764,100
2024-12-27	16.310	16.780	16.270	16.630	16.630	1,113,186
2024-12-26	16.150	16.410	16.060	16.310	16.310	781,800
2024-12-25	16.710	16.940	16.000	16.150	16.150	1,395,874
2024-12-24	16.960	16.960	16.500	16.710	16.710	821,500
2024-12-23	17.390	17.470	16.620	16.650	16.650	1,550,132
2024-12-20	17.180	17.460	17.150	17.380	17.380	995,232
2024-12-19	17.010	17.290	16.900	17.180	17.180	1,286,786
2024-12-18	17.600	17.680	17.110	17.270	17.270	1,454,400
2024-12-17	18.290	18.390	17.370	17.450	17.450	2,098,121
2024-12-16	18.370	18.840	18.160	18.350	18.350	1,871,160
2024-12-13	18.490	18.850	18.100	18.450	18.450	2,454,100
2024-12-12	18.310	18.680	18.300	18.550	18.550	1,736,440
2024-12-11	18.410	18.520	18.280	18.410	18.410	1,806,720
2024-12-10	18.880	19.000	18.500	18.510	18.510	2,989,900
2024-12-09	18.260	18.880	18.260	18.510	18.510	3,497,400
2024-12-06	18.250	18.320	18.010	18.260	18.260	2,275,920
2024-12-05	18.000	18.310	17.880	18.250	18.250	2,459,676
2024-12-04	18.400	18.620	17.960	18.000	18.000	3,787,589
2024-12-03	18.610	18.890	18.280	18.420	18.420	4,561,220
2024-12-02	19.000	19.400	18.600	18.740	18.740	7,209,229
2024-11-29	19.290	21.210	18.750	18.920	18.920	10,651,514
2024-11-28	17.650	19.280	17.310	19.280	19.280	8,050,275
2024-11-27	17.480	17.550	16.850	17.530	17.530	3,785,000
2024-11-26	18.310	18.650	17.390	17.490	17.490	7,645,240
2024-11-25	16.320	17.790	16.280	17.790	17.790	4,080,440
2024-11-22	17.040	17.130	16.120	16.170	16.170	1,391,600
2024-11-21	17.000	17.100	16.770	17.080	17.080	977,200
2024-11-20	16.390	16.960	16.390	16.960	16.960	1,093,623
2024-11-19	16.270	16.650	16.230	16.570	16.570	981,660
2024-11-18	16.580	16.840	16.280	16.370	16.370	1,124,860
2024-11-15	16.550	16.950	16.510	16.520	16.520	1,346,700
2024-11-14	17.000	17.130	16.510	16.540	16.540	952,400
2024-11-13	16.980	17.200	16.680	16.970	16.970	1,342,435
2024-11-12	17.070	17.490	16.860	17.000	17.000	1,795,440
2024-11-11	16.770	17.080	16.630	17.060	17.060	1,315,621
2024-11-08	17.090	17.090	16.720	16.780	16.780	1,220,500
2024-11-07	16.580	16.850	16.320	16.800	16.800	1,446,500
2024-11-06	16.580	16.730	16.420	16.580	16.580	1,118,600
2024-11-05	16.310	16.500	16.220	16.500	16.500	1,410,200
2024-11-04	16.170	16.440	16.010	16.320	16.320	914,920
2024-11-01	16.370	16.540	16.000	16.160	16.160	1,298,221
2024-10-31	16.380	16.570	16.290	16.370	16.370	1,035,700
2024-10-30	16.500	16.740	16.060	16.270	16.270	1,630,900
2024-10-29	16.990	17.170	16.630	16.640	16.640	2,119,121
2024-10-28	16.710	17.080	16.660	16.960	16.960	1,463,760
2024-10-25	16.550	16.870	16.330	16.850	16.850	1,821,580

← NewerPage 8 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.