ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.690	32.000	30.500	31.150	31.150	3,416,900
2026-10-15	31.850	32.500	30.950	31.070	31.070	4,342,083
2026-10-14	32.000	33.750	31.550	32.380	32.380	5,988,672
2026-10-13	30.310	33.160	29.600	32.380	32.380	6,579,623
2026-10-12	29.440	31.130	29.120	30.830	30.830	4,400,900
2026-10-09	29.840	29.840	28.020	29.630	29.630	3,402,152
2026-10-08	29.590	30.180	28.800	29.250	29.250	2,859,364
2026-09-30	30.120	30.480	29.550	29.590	29.590	2,552,704
2026-09-29	29.590	30.280	29.180	29.900	29.900	2,653,750
2026-09-28	31.300	31.490	29.570	29.600	29.600	3,548,672
2026-09-24	33.000	34.010	31.170	31.300	31.300	4,779,454
2026-09-23	31.940	33.300	31.100	32.900	32.900	6,012,452
2026-09-22	32.280	33.320	31.250	32.060	32.060	7,750,445
2026-09-21	30.500	32.280	30.400	32.040	32.040	5,929,358
2026-09-18	29.220	30.760	29.000	30.290	30.290	5,546,569
2026-09-17	28.860	29.300	28.280	29.010	29.010	3,984,050
2026-09-16	28.540	29.250	27.800	28.870	28.870	5,071,975
2026-09-15	29.900	30.170	28.580	28.600	28.600	4,161,219
2026-09-14	29.550	30.200	29.000	29.460	29.460	4,101,229
2026-09-11	31.370	31.430	29.700	29.850	29.850	6,482,797
2026-09-10	34.000	34.160	31.320	31.430	31.430	9,168,531
2026-09-09	35.190	35.680	33.950	34.260	34.260	8,792,238
2026-09-08	36.100	37.180	35.100	35.700	35.700	11,824,345
2026-09-07	36.060	36.060	32.240	35.390	35.390	12,928,148
2026-09-04	34.450	35.990	34.210	35.820	35.820	10,097,779
2026-09-03	32.460	34.990	32.460	34.450	34.450	9,371,635
2026-09-02	31.370	33.880	31.100	32.450	32.450	9,322,525
2026-09-01	30.340	31.740	30.340	31.440	31.440	6,877,600
2026-08-31	29.050	30.600	28.510	30.450	30.450	7,033,532
2026-08-28	28.500	29.950	28.300	29.160	29.160	4,951,005
2026-08-27	27.710	28.980	27.660	28.780	28.780	3,975,876
2026-08-26	28.180	28.400	27.440	27.930	27.930	2,432,500
2026-08-25	27.500	28.450	27.130	28.180	28.180	3,375,200
2026-08-24	27.770	28.590	27.310	27.760	27.760	3,418,464
2026-08-21	27.100	27.900	26.400	27.770	27.770	2,954,161
2026-08-20	27.640	27.640	26.800	27.070	27.070	2,617,215
2026-08-19	28.250	28.250	26.850	26.850	26.850	3,526,422
2026-08-18	27.920	28.450	27.600	28.330	28.330	3,215,831
2026-08-17	27.200	27.990	27.100	27.900	27.900	3,427,653
2026-08-14	28.170	28.200	26.860	27.170	27.170	3,732,172
2026-08-13	28.170	28.380	27.780	28.000	28.000	2,435,685
2026-08-12	27.530	28.480	27.530	28.170	28.170	2,853,044
2026-08-11	28.090	28.440	27.530	27.730	27.730	3,677,146
2026-08-10	28.500	29.120	27.860	28.090	28.090	3,813,619
2026-08-07	28.560	29.270	27.600	28.530	28.530	6,171,892
2026-08-06	27.020	28.960	26.540	28.650	28.650	5,769,542
2026-08-05	26.210	27.190	25.710	26.960	26.960	4,083,434
2026-08-04	24.270	26.000	24.270	25.950	25.950	5,097,956
2026-08-03	24.770	24.770	23.740	24.220	24.220	4,175,793
2026-07-31	24.000	24.850	23.480	24.570	24.570	5,650,039
2026-07-30	24.560	24.780	23.400	23.590	23.590	5,234,582
2026-07-29	25.220	25.260	24.150	24.900	24.900	4,869,577
2026-07-28	25.800	26.100	24.780	25.230	25.230	7,079,423
2026-07-27	25.070	26.050	23.350	25.930	25.930	12,118,100
2026-07-24	22.910	25.200	22.320	25.200	25.200	7,770,734
2026-07-23	22.500	23.730	22.500	22.910	22.910	5,650,696
2026-07-22	22.960	23.420	22.240	23.020	23.020	5,685,018
2026-07-21	22.480	23.600	20.930	23.180	23.180	7,561,215
2026-07-20	24.640	25.200	22.480	22.480	22.480	8,914,158
2026-07-17	25.960	26.290	24.810	24.980	24.980	5,861,528

Page 1 of 21 · 1,214 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.