ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.450	16.540	16.300	16.400	16.400	955,600
2024-10-23	16.300	16.600	16.150	16.370	16.370	1,428,791
2024-10-22	16.040	16.400	16.010	16.390	16.390	1,233,800
2024-10-21	15.810	16.150	15.790	16.040	16.040	1,331,100
2024-10-18	15.500	15.990	15.500	15.770	15.770	1,152,991
2024-10-17	15.720	16.080	15.610	15.630	15.630	918,300
2024-10-16	15.340	15.770	15.280	15.710	15.710	955,000
2024-10-15	15.610	15.840	15.410	15.490	15.490	920,200
2024-10-14	15.410	15.650	15.300	15.610	15.610	1,283,240
2024-10-11	15.960	16.130	15.120	15.300	15.300	1,106,800
2024-10-10	15.640	16.180	15.600	15.900	15.900	1,719,500
2024-10-09	17.330	17.330	15.610	15.700	15.700	2,616,008
2024-10-08	17.800	17.820	16.390	17.200	17.200	4,444,960
2024-09-30	15.390	16.270	15.090	16.200	16.200	3,948,900
2024-09-27	14.360	15.080	14.360	14.890	14.890	956,100
2024-09-26	13.860	14.300	13.810	14.300	14.300	859,840
2024-09-25	13.870	14.180	13.870	13.920	13.920	1,034,000
2024-09-24	13.540	13.900	13.540	13.860	13.860	688,400
2024-09-23	13.600	13.690	13.450	13.510	13.510	375,000
2024-09-20	13.920	13.920	13.510	13.600	13.600	363,100
2024-09-19	13.490	13.830	13.400	13.770	13.770	548,100
2024-09-18	13.710	13.730	13.230	13.450	13.450	634,600
2024-09-13	13.800	13.920	13.660	13.660	13.660	530,600
2024-09-12	14.080	14.250	13.860	13.860	13.860	511,800
2024-09-11	14.150	14.170	13.960	13.980	13.980	444,900
2024-09-10	14.240	14.450	13.910	14.100	14.100	659,500
2024-09-09	14.100	14.420	14.040	14.230	14.230	720,900
2024-09-06	14.540	14.550	14.100	14.100	14.100	705,700
2024-09-05	14.240	14.390	14.160	14.380	14.380	479,288
2024-09-04	14.290	14.520	14.200	14.250	14.250	701,800
2024-09-03	14.460	14.690	14.360	14.440	14.440	664,288
2024-09-02	14.560	14.800	14.490	14.490	14.490	969,600
2024-08-30	14.700	14.860	14.510	14.660	14.660	1,431,800
2024-08-29	14.400	14.800	14.400	14.710	14.710	991,100
2024-08-28	14.320	14.640	14.210	14.500	14.500	1,016,100
2024-08-27	14.100	14.740	14.080	14.500	14.500	1,860,900
2024-08-26	13.740	14.350	13.580	14.100	14.100	1,157,700
2024-08-23	14.310	14.420	13.690	13.720	13.720	1,408,300
2024-08-22	15.190	15.190	14.260	14.490	14.490	1,366,400
2024-08-21	14.340	14.430	14.190	14.230	14.230	593,800
2024-08-20	14.730	14.760	14.200	14.320	14.320	1,046,405
2024-08-19	14.930	15.130	14.700	14.730	14.730	1,234,800
2024-08-16	14.740	15.480	14.600	15.040	15.040	2,153,788
2024-08-15	14.690	14.850	14.530	14.690	14.690	1,129,800
2024-08-14	14.740	14.940	14.600	14.690	14.690	1,064,800
2024-08-13	15.250	15.250	14.690	14.860	14.860	2,099,600
2024-08-12	14.240	15.550	14.140	15.300	15.300	3,577,100
2024-08-09	14.580	14.630	14.280	14.280	14.280	858,560
2024-08-08	14.110	14.530	14.100	14.500	14.500	839,177
2024-08-07	14.380	14.490	14.250	14.350	14.350	697,888
2024-08-06	13.960	14.450	13.960	14.440	14.440	1,209,700
2024-08-05	14.380	14.540	13.960	13.960	13.960	1,226,100
2024-08-02	14.330	14.650	14.270	14.380	14.380	1,023,900
2024-08-01	14.400	14.630	14.380	14.450	14.450	974,400
2024-07-31	14.150	14.490	14.010	14.490	14.490	1,448,500
2024-07-30	13.960	14.200	13.850	14.140	14.140	981,100
2024-07-29	14.090	14.200	13.920	14.020	14.020	1,201,100
2024-07-26	14.100	14.320	14.030	14.130	14.130	1,472,100
2024-07-25	14.500	14.680	14.020	14.210	14.210	1,882,300
2024-07-24	14.010	15.210	13.870	14.620	14.620	4,107,760

← NewerPage 9 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.