China Chippacking Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.810 | 16.990 | 16.260 | 16.580 | 16.580 | 2,165,845 |
| 2024-07-24 | 17.500 | 17.760 | 16.900 | 17.010 | 17.010 | 2,702,925 |
| 2024-07-23 | 18.410 | 18.410 | 17.400 | 17.500 | 17.500 | 2,883,896 |
| 2024-07-22 | 18.620 | 18.780 | 18.180 | 18.380 | 18.380 | 3,848,929 |
| 2024-07-19 | 17.200 | 18.550 | 16.840 | 18.300 | 18.300 | 4,485,145 |
| 2024-07-18 | 17.200 | 17.450 | 16.400 | 17.050 | 17.050 | 2,709,043 |
| 2024-07-17 | 18.020 | 18.360 | 17.450 | 17.520 | 17.520 | 2,384,557 |
| 2024-07-16 | 17.310 | 18.050 | 17.310 | 17.940 | 17.940 | 2,866,098 |
| 2024-07-15 | 17.900 | 18.490 | 17.400 | 17.400 | 17.400 | 2,804,520 |
| 2024-07-12 | 17.860 | 17.970 | 17.450 | 17.750 | 17.750 | 2,096,280 |
| 2024-07-11 | 17.700 | 18.050 | 17.270 | 17.900 | 17.900 | 3,076,110 |
| 2024-07-10 | 17.420 | 17.670 | 17.110 | 17.220 | 17.220 | 2,928,806 |
| 2024-07-09 | 16.530 | 17.620 | 16.520 | 17.510 | 17.510 | 4,163,856 |
| 2024-07-08 | 16.860 | 17.830 | 16.700 | 16.750 | 16.750 | 4,187,311 |
| 2024-07-05 | 16.520 | 16.520 | 16.520 | 16.520 | 16.520 | 0 |
| 2024-07-04 | 17.200 | 17.450 | 16.490 | 16.520 | 16.520 | 3,217,613 |
| 2024-07-03 | 16.750 | 17.980 | 16.450 | 17.240 | 17.240 | 5,332,234 |
| 2024-07-02 | 17.000 | 17.150 | 16.580 | 16.670 | 16.670 | 3,263,087 |
| 2024-07-01 | 17.920 | 17.990 | 16.600 | 16.960 | 16.960 | 4,798,254 |
| 2024-06-28 | 17.960 | 18.350 | 17.580 | 17.840 | 17.840 | 4,207,065 |
| 2024-06-27 | 18.000 | 18.940 | 17.700 | 17.800 | 17.800 | 6,130,018 |
| 2024-06-26 | 18.010 | 18.630 | 17.320 | 18.350 | 18.350 | 6,521,058 |
| 2024-06-25 | 19.010 | 19.380 | 17.670 | 18.030 | 18.030 | 7,584,125 |
| 2024-06-24 | 21.500 | 21.500 | 19.140 | 19.360 | 19.360 | 10,966,739 |
| 2024-06-21 | 27.830 | 27.830 | 22.680 | 22.770 | 22.770 | 14,568,024 |
| 2024-06-20 | 24.920 | 24.920 | 24.880 | 24.920 | 24.920 | 5,150,182 |
| 2024-06-19 | 17.360 | 20.770 | 16.900 | 20.770 | 20.770 | 5,090,216 |
| 2024-06-18 | 17.200 | 17.950 | 17.070 | 17.310 | 17.310 | 2,177,630 |
| 2024-06-17 | 17.000 | 17.820 | 16.700 | 17.170 | 17.170 | 3,248,137 |
| 2024-06-14 | 17.800 | 18.650 | 17.210 | 17.510 | 17.510 | 4,443,473 |
| 2024-06-13 | 15.940 | 18.250 | 15.850 | 17.210 | 17.210 | 4,198,634 |
| 2024-06-12 | 15.630 | 16.170 | 15.500 | 15.900 | 15.900 | 1,129,949 |
| 2024-06-11 | 14.510 | 15.900 | 14.510 | 15.700 | 15.700 | 1,622,268 |
| 2024-06-07 | 14.820 | 15.390 | 14.480 | 14.940 | 14.940 | 1,163,011 |
| 2024-06-06 | 15.430 | 16.660 | 14.350 | 14.470 | 14.470 | 1,630,121 |
| 2024-06-05 | 15.450 | 15.820 | 15.180 | 15.460 | 15.460 | 1,119,666 |
| 2024-06-04 | 16.500 | 16.510 | 15.200 | 15.610 | 15.610 | 2,359,753 |
| 2024-06-03 | 16.660 | 17.300 | 16.430 | 16.720 | 16.720 | 1,690,923 |
| 2024-05-31 | 16.220 | 16.970 | 16.180 | 16.720 | 16.720 | 1,359,407 |
| 2024-05-30 | 15.990 | 16.660 | 15.690 | 16.350 | 16.350 | 1,292,198 |
| 2024-05-29 | 15.800 | 16.370 | 15.560 | 15.990 | 15.990 | 1,122,230 |
| 2024-05-28 | 15.900 | 16.490 | 15.510 | 15.700 | 15.700 | 1,600,964 |
| 2024-05-27 | 15.540 | 15.970 | 14.740 | 15.820 | 15.820 | 2,155,694 |
| 2024-05-24 | 16.220 | 16.410 | 15.840 | 15.990 | 15.990 | 945,613 |
| 2024-05-23 | 16.560 | 16.610 | 16.060 | 16.380 | 16.380 | 1,198,328 |
| 2024-05-22 | 15.850 | 16.750 | 15.790 | 16.540 | 16.540 | 1,281,380 |
| 2024-05-21 | 15.700 | 16.050 | 15.560 | 15.850 | 15.850 | 1,245,851 |
| 2024-05-20 | 16.510 | 16.680 | 15.680 | 15.770 | 15.770 | 2,402,344 |
| 2024-05-17 | 16.070 | 16.690 | 15.640 | 16.530 | 16.530 | 1,634,650 |
| 2024-05-16 | 15.610 | 16.240 | 15.610 | 15.840 | 15.840 | 806,915 |
| 2024-05-15 | 15.650 | 16.000 | 15.330 | 15.730 | 15.730 | 560,019 |
| 2024-05-14 | 15.280 | 15.840 | 15.200 | 15.650 | 15.650 | 909,164 |
| 2024-05-13 | 15.710 | 15.840 | 15.100 | 15.180 | 15.180 | 809,542 |
| 2024-05-10 | 16.560 | 16.690 | 15.790 | 15.880 | 15.880 | 587,169 |
| 2024-05-09 | 16.500 | 16.920 | 16.410 | 16.560 | 16.560 | 637,755 |
| 2024-05-08 | 17.050 | 17.250 | 16.410 | 16.420 | 16.420 | 760,999 |
| 2024-05-07 | 16.720 | 17.100 | 16.470 | 17.000 | 17.000 | 784,531 |
| 2024-05-06 | 16.950 | 17.080 | 16.610 | 16.730 | 16.730 | 766,071 |
| 2024-04-30 | 16.850 | 16.980 | 16.350 | 16.650 | 16.650 | 856,454 |
| 2024-04-29 | 15.840 | 16.730 | 15.840 | 16.620 | 16.620 | 1,023,561 |
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.