China Chippacking Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.210 | 15.880 | 15.040 | 15.810 | 15.810 | 1,081,458 |
| 2024-04-25 | 14.870 | 15.570 | 14.670 | 15.330 | 15.330 | 1,534,452 |
| 2024-04-24 | 14.640 | 14.950 | 14.230 | 14.890 | 14.890 | 1,118,606 |
| 2024-04-23 | 13.900 | 14.680 | 13.820 | 14.460 | 14.460 | 1,346,740 |
| 2024-04-22 | 13.720 | 13.980 | 12.920 | 13.860 | 13.860 | 1,033,317 |
| 2024-04-19 | 14.390 | 14.390 | 13.400 | 13.790 | 13.790 | 1,164,838 |
| 2024-04-18 | 14.160 | 14.540 | 13.670 | 14.320 | 14.320 | 1,766,522 |
| 2024-04-17 | 13.440 | 14.180 | 13.090 | 14.020 | 14.020 | 1,981,775 |
| 2024-04-16 | 14.020 | 14.310 | 12.380 | 12.610 | 12.610 | 2,063,497 |
| 2024-04-15 | 15.600 | 16.060 | 13.860 | 14.310 | 14.310 | 2,160,653 |
| 2024-04-12 | 16.020 | 16.410 | 15.790 | 15.800 | 15.800 | 791,942 |
| 2024-04-11 | 15.700 | 16.450 | 15.700 | 16.090 | 16.090 | 1,048,086 |
| 2024-04-10 | 16.700 | 16.700 | 15.850 | 16.030 | 16.030 | 1,022,562 |
| 2024-04-09 | 16.200 | 16.790 | 16.200 | 16.730 | 16.730 | 1,119,714 |
| 2024-04-08 | 17.630 | 17.630 | 16.220 | 16.350 | 16.350 | 1,576,747 |
| 2024-04-03 | 17.910 | 18.350 | 16.890 | 17.590 | 17.590 | 1,873,488 |
| 2024-04-02 | 18.050 | 18.450 | 17.510 | 17.810 | 17.810 | 1,361,654 |
| 2024-04-01 | 17.470 | 18.120 | 17.300 | 17.970 | 17.970 | 1,687,500 |
| 2024-03-29 | 16.800 | 17.390 | 16.570 | 17.390 | 17.390 | 879,175 |
| 2024-03-28 | 16.000 | 17.150 | 15.810 | 16.730 | 16.730 | 1,620,446 |
| 2024-03-27 | 17.180 | 17.180 | 15.810 | 15.920 | 15.920 | 1,565,341 |
| 2024-03-26 | 17.570 | 17.800 | 16.620 | 16.900 | 16.900 | 1,478,707 |
| 2024-03-25 | 18.320 | 18.480 | 17.170 | 17.200 | 17.200 | 2,195,319 |
| 2024-03-22 | 18.630 | 19.470 | 18.390 | 18.500 | 18.500 | 2,064,854 |
| 2024-03-21 | 18.890 | 19.310 | 18.200 | 18.710 | 18.710 | 1,970,012 |
| 2024-03-20 | 18.550 | 18.650 | 18.270 | 18.570 | 18.570 | 1,246,121 |
| 2024-03-19 | 18.130 | 18.700 | 17.900 | 18.380 | 18.380 | 1,863,816 |
| 2024-03-18 | 17.690 | 18.100 | 17.560 | 18.070 | 18.070 | 1,775,983 |
| 2024-03-15 | 17.560 | 17.700 | 17.050 | 17.600 | 17.600 | 1,286,059 |
| 2024-03-14 | 17.540 | 17.850 | 16.900 | 17.340 | 17.340 | 1,361,438 |
| 2024-03-13 | 17.870 | 18.290 | 17.510 | 17.590 | 17.590 | 1,912,573 |
| 2024-03-12 | 17.140 | 19.140 | 16.820 | 18.030 | 18.030 | 3,252,690 |
| 2024-03-11 | 16.600 | 17.050 | 16.220 | 16.950 | 16.950 | 1,320,872 |
| 2024-03-08 | 16.580 | 16.850 | 16.180 | 16.590 | 16.590 | 1,278,438 |
| 2024-03-07 | 16.810 | 17.130 | 16.190 | 16.280 | 16.280 | 1,018,830 |
| 2024-03-06 | 16.380 | 17.000 | 16.150 | 16.840 | 16.840 | 1,271,611 |
| 2024-03-05 | 16.800 | 17.390 | 16.410 | 16.490 | 16.490 | 1,693,664 |
| 2024-03-04 | 17.300 | 17.420 | 16.480 | 17.050 | 17.050 | 1,738,948 |
| 2024-03-01 | 17.010 | 17.370 | 16.740 | 17.110 | 17.110 | 1,959,328 |
| 2024-02-29 | 16.000 | 17.050 | 15.700 | 16.830 | 16.830 | 2,581,265 |
| 2024-02-28 | 19.060 | 19.330 | 16.060 | 16.110 | 16.110 | 3,177,938 |
| 2024-02-27 | 17.800 | 18.760 | 17.680 | 18.750 | 18.750 | 1,876,888 |
| 2024-02-26 | 17.080 | 18.250 | 16.950 | 17.800 | 17.800 | 2,088,664 |
| 2024-02-23 | 16.060 | 17.180 | 16.060 | 17.160 | 17.160 | 2,116,169 |
| 2024-02-22 | 15.280 | 16.150 | 15.280 | 16.060 | 16.060 | 1,870,335 |
| 2024-02-21 | 15.080 | 15.970 | 14.880 | 15.320 | 15.320 | 2,000,260 |
| 2024-02-20 | 14.900 | 15.390 | 14.530 | 15.190 | 15.190 | 1,805,907 |
| 2024-02-19 | 13.980 | 15.220 | 13.880 | 14.990 | 14.990 | 2,915,188 |
| 2024-02-08 | 11.900 | 14.570 | 11.030 | 14.400 | 14.400 | 3,822,224 |
| 2024-02-07 | 13.450 | 13.600 | 11.440 | 12.140 | 12.140 | 4,174,068 |
| 2024-02-06 | 13.250 | 14.440 | 12.180 | 13.720 | 13.720 | 1,975,344 |
| 2024-02-05 | 15.970 | 16.510 | 13.680 | 14.020 | 14.020 | 1,916,982 |
| 2024-02-02 | 18.010 | 18.530 | 16.220 | 16.810 | 16.810 | 1,499,417 |
| 2024-02-01 | 18.390 | 19.160 | 17.890 | 18.370 | 18.370 | 1,276,627 |
| 2024-01-31 | 20.070 | 20.180 | 18.350 | 18.400 | 18.400 | 1,158,686 |
| 2024-01-30 | 20.700 | 21.160 | 19.880 | 20.080 | 20.080 | 634,809 |
| 2024-01-29 | 22.270 | 22.490 | 21.080 | 21.120 | 21.120 | 625,751 |
| 2024-01-26 | 22.020 | 22.740 | 22.020 | 22.160 | 22.160 | 945,490 |
| 2024-01-25 | 20.860 | 22.330 | 20.670 | 22.150 | 22.150 | 835,928 |
| 2024-01-24 | 21.400 | 21.690 | 20.100 | 21.070 | 21.070 | 989,719 |
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.