China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.000	22.000	21.210	21.420	21.420	1,021,934
2024-01-22	23.600	23.600	21.530	21.620	21.620	891,195
2024-01-19	24.160	24.160	23.200	23.240	23.240	626,991
2024-01-18	23.690	24.420	23.080	23.930	23.930	871,705
2024-01-17	24.820	24.970	23.950	23.950	23.950	518,244
2024-01-16	25.040	25.220	24.390	24.820	24.820	587,234
2024-01-15	24.820	24.820	24.820	24.820	24.820	0
2024-01-12	25.380	25.380	24.720	24.820	24.820	535,830
2024-01-11	25.350	25.500	24.760	25.350	25.350	406,800
2024-01-10	25.660	25.660	24.560	24.760	24.760	546,134
2024-01-09	25.330	25.960	25.070	25.280	25.280	563,530
2024-01-08	26.500	26.500	25.420	25.420	25.420	513,386
2024-01-05	26.700	27.300	26.100	26.160	26.160	591,454
2024-01-04	27.170	27.170	26.530	26.850	26.850	613,525
2024-01-03	27.370	27.780	26.710	26.860	26.860	624,633
2024-01-02	27.670	27.900	27.210	27.650	27.650	831,964
2023-12-29	26.170	27.680	26.060	27.670	27.670	1,044,487
2023-12-28	25.550	26.480	25.310	26.170	26.170	584,314
2023-12-27	25.520	25.770	25.000	25.660	25.660	465,924
2023-12-26	25.790	25.890	25.000	25.280	25.280	720,627
2023-12-25	26.330	26.600	25.760	25.940	25.940	767,469
2023-12-22	27.220	27.220	26.190	26.330	26.330	629,608
2023-12-21	27.220	27.380	26.500	27.020	27.020	721,024
2023-12-20	27.200	27.580	26.910	26.990	26.990	973,152
2023-12-19	27.010	27.490	26.950	27.350	27.350	573,138
2023-12-18	27.250	27.500	27.080	27.200	27.200	630,439
2023-12-15	27.730	27.900	27.240	27.420	27.420	691,461
2023-12-14	27.840	28.150	27.580	27.630	27.630	728,737
2023-12-13	28.160	28.180	27.580	27.650	27.650	532,760
2023-12-12	28.210	28.350	27.620	28.070	28.070	909,892
2023-12-11	27.650	28.250	27.210	28.070	28.070	970,403
2023-12-08	27.950	28.590	27.710	27.870	27.870	914,649
2023-12-07	27.610	28.620	27.540	27.600	27.600	1,195,619
2023-12-06	28.060	28.490	27.700	28.000	28.000	660,360
2023-12-05	28.580	28.590	28.020	28.020	28.020	502,502
2023-12-04	28.500	28.980	28.500	28.620	28.620	589,813
2023-12-01	28.770	29.050	28.450	28.770	28.770	629,313
2023-11-30	29.100	29.100	28.200	28.770	28.770	709,368
2023-11-29	29.120	30.360	28.920	28.980	28.980	794,661
2023-11-28	29.130	29.570	28.880	29.120	29.120	679,899
2023-11-27	28.250	29.170	28.250	28.840	28.840	818,249
2023-11-24	28.950	29.170	28.250	28.390	28.390	589,099
2023-11-23	28.650	29.130	28.560	29.000	29.000	596,131
2023-11-22	28.910	29.350	28.690	28.760	28.760	678,176
2023-11-21	29.390	29.800	28.820	29.020	29.020	955,225
2023-11-20	29.790	29.800	29.100	29.390	29.390	816,329
2023-11-17	29.680	30.000	29.370	29.630	29.630	896,620
2023-11-16	30.420	30.420	29.390	29.490	29.490	999,860
2023-11-15	30.310	30.880	29.630	30.180	30.180	1,862,802
2023-11-14	28.810	31.500	28.720	30.280	30.280	3,105,268
2023-11-13	28.410	29.050	28.210	28.870	28.870	681,740
2023-11-10	28.570	29.100	28.460	28.570	28.570	447,831
2023-11-09	28.840	29.330	28.400	28.570	28.570	834,235
2023-11-08	28.950	29.290	28.620	28.780	28.780	922,857
2023-11-07	28.900	29.290	28.730	29.090	29.090	1,320,682
2023-11-06	28.280	29.280	28.140	29.020	29.020	1,399,235
2023-11-03	26.940	28.180	26.660	28.020	28.020	1,127,656
2023-11-02	27.420	27.840	26.950	26.990	26.990	802,552
2023-11-01	27.880	28.000	27.340	27.420	27.420	1,041,107
2023-10-31	27.300	27.850	27.100	27.430	27.430	1,427,499

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.