China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.840	31.390	29.260	30.520	30.520	3,307,339
2026-10-19	30.030	30.270	28.030	29.850	29.850	4,989,742
2026-10-16	31.520	32.000	30.050	30.470	30.470	4,328,833
2026-10-15	31.240	32.060	30.500	31.180	31.180	4,116,879
2026-10-14	33.500	34.150	32.480	32.660	32.660	3,366,123
2026-10-13	32.640	34.240	31.280	33.770	33.770	4,977,149
2026-10-12	35.280	35.600	33.350	33.790	33.790	4,555,620
2026-10-09	35.430	36.200	33.240	35.850	35.850	6,870,728
2026-10-08	37.380	38.890	35.480	35.950	35.950	5,098,622
2026-09-30	40.990	41.000	37.770	37.880	37.880	6,985,564
2026-09-29	38.400	41.800	38.030	40.750	40.750	8,858,679
2026-09-28	40.190	40.650	38.200	38.510	38.510	6,978,574
2026-09-24	41.500	41.850	40.230	40.290	40.290	6,844,996
2026-09-23	40.600	42.200	40.580	41.500	41.500	7,435,278
2026-09-22	40.730	41.800	39.920	40.880	40.880	8,324,439
2026-09-21	39.460	41.300	38.790	41.120	41.120	10,517,170
2026-09-18	38.680	39.770	37.850	38.790	38.790	10,520,450
2026-09-17	38.640	39.390	37.530	37.830	37.830	11,037,904
2026-09-16	37.110	39.500	36.180	39.390	39.390	17,304,929
2026-09-15	34.410	38.410	34.040	37.110	37.110	19,794,258
2026-09-14	33.300	33.300	31.390	32.010	32.010	9,518,328
2026-09-11	32.600	33.900	31.380	33.720	33.720	9,658,998
2026-09-10	30.920	34.190	30.420	32.920	32.920	9,416,336
2026-09-09	30.620	31.890	30.620	31.010	31.010	4,424,852
2026-09-08	30.550	31.050	30.000	30.440	30.440	3,103,700
2026-09-07	30.450	30.800	29.700	30.420	30.420	3,152,156
2026-09-04	31.300	31.810	29.500	29.910	29.910	4,154,398
2026-09-03	31.030	31.430	30.120	31.060	31.060	3,354,166
2026-09-02	30.620	30.950	30.210	30.750	30.750	2,842,477
2026-09-01	32.000	32.190	30.500	30.890	30.890	3,179,880
2026-08-31	29.980	31.710	29.560	31.630	31.630	3,583,835
2026-08-28	31.030	31.580	30.330	30.390	30.390	3,402,743
2026-08-27	29.790	31.200	29.570	31.080	31.080	3,389,563
2026-08-26	30.010	30.350	28.910	29.900	29.900	3,074,158
2026-08-25	29.360	30.100	28.300	29.800	29.800	2,869,694
2026-08-24	30.530	31.200	29.010	29.890	29.890	3,547,046
2026-08-21	30.340	31.100	29.710	30.530	30.530	2,798,717
2026-08-20	30.650	31.530	30.010	30.330	30.330	3,776,134
2026-08-19	32.420	32.700	30.080	30.450	30.450	4,628,584
2026-08-18	33.500	34.040	32.410	33.130	33.130	3,842,008
2026-08-17	31.380	33.510	31.380	33.500	33.500	4,368,941
2026-08-14	30.730	31.490	30.420	31.290	31.290	3,451,284
2026-08-13	31.700	32.110	30.410	30.490	30.490	4,016,166
2026-08-12	30.330	31.970	30.330	31.320	31.320	3,523,133
2026-08-11	30.330	31.200	30.060	30.500	30.500	3,426,906
2026-08-10	31.480	31.650	30.210	30.920	30.920	4,349,472
2026-08-07	30.180	31.430	29.590	31.230	31.230	5,371,941
2026-08-06	28.240	30.230	28.100	30.100	30.100	5,698,472
2026-08-05	27.130	29.240	27.010	28.800	28.800	5,516,692
2026-08-04	25.380	27.270	25.110	27.140	27.140	5,055,917
2026-08-03	25.150	25.650	24.480	25.010	25.010	5,229,023
2026-07-31	25.870	27.160	25.010	25.120	25.120	6,716,538
2026-07-30	26.240	26.290	23.880	23.900	23.900	6,762,904
2026-07-29	27.100	27.600	25.000	26.240	26.240	6,861,222
2026-07-28	29.470	29.860	27.000	27.100	27.100	5,354,225
2026-07-27	28.930	30.200	27.260	29.750	29.750	6,715,381
2026-07-24	28.150	29.700	27.610	28.480	28.480	5,677,923
2026-07-23	30.020	30.780	28.610	29.020	29.020	6,128,339
2026-07-22	29.900	31.890	29.600	30.130	30.130	8,947,817
2026-07-21	27.500	30.820	23.770	30.500	30.500	11,204,217

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-06	0.4000 CNY
2021-09-27	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.