China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.650	27.640	26.150	27.270	27.270	1,251,214
2023-10-27	26.450	27.090	26.100	26.770	26.770	1,343,609
2023-10-26	25.750	26.840	25.480	26.650	26.650	1,618,326
2023-10-25	25.680	26.560	25.050	26.000	26.000	1,376,972
2023-10-24	24.450	25.840	23.600	25.670	25.670	1,562,584
2023-10-23	25.500	25.650	24.020	24.250	24.250	1,457,676
2023-10-20	26.320	26.580	25.420	25.520	25.520	1,825,496
2023-10-19	24.680	27.370	24.600	26.420	26.420	2,601,644
2023-10-18	25.700	25.750	24.930	24.930	24.930	431,153
2023-10-17	25.730	25.860	25.260	25.500	25.500	514,820
2023-10-16	26.150	26.150	25.260	25.650	25.650	738,469
2023-10-13	25.600	26.180	25.460	26.030	26.030	617,887
2023-10-12	25.420	25.870	25.260	25.820	25.820	648,072
2023-10-11	25.550	25.910	24.870	25.670	25.670	672,401
2023-10-10	25.060	25.620	25.060	25.190	25.190	734,722
2023-10-09	25.490	25.610	24.880	25.090	25.090	648,457
2023-09-28	24.370	25.280	24.160	25.070	25.070	835,837
2023-09-27	24.690	24.900	24.080	24.310	24.310	652,695
2023-09-26	24.760	25.010	24.410	24.570	24.570	794,957
2023-09-25	25.920	25.920	24.560	24.760	24.760	1,212,707
2023-09-22	24.450	26.100	24.310	25.980	25.980	1,430,902
2023-09-21	24.500	25.090	24.330	24.330	24.330	479,798
2023-09-20	24.200	25.280	24.200	24.500	24.500	611,189
2023-09-19	25.430	25.760	24.710	24.890	24.890	578,964
2023-09-18	25.200	25.890	25.160	25.380	25.380	663,071
2023-09-15	25.500	26.140	25.080	25.500	25.500	760,108
2023-09-14	25.540	26.210	25.370	25.620	25.620	928,510
2023-09-13	25.880	26.060	25.280	25.550	25.550	834,119
2023-09-12	25.550	26.470	25.550	25.880	25.880	802,431
2023-09-11	25.800	26.270	25.750	25.950	25.950	785,146
2023-09-08	25.500	26.340	25.500	25.990	25.990	975,090
2023-09-07	26.000	26.380	25.520	25.690	25.690	1,452,205
2023-09-06	25.250	26.100	25.150	26.020	26.020	1,247,777
2023-09-05	24.750	25.910	24.750	25.420	25.420	1,329,185
2023-09-04	24.740	25.040	24.330	24.750	24.750	923,032
2023-09-01	25.180	25.380	24.720	24.900	24.900	1,275,202
2023-08-31	24.330	25.660	24.310	25.210	25.210	2,474,267
2023-08-30	23.100	24.750	23.100	24.660	24.660	2,854,325
2023-08-29	21.710	23.460	21.710	23.260	23.260	1,307,346
2023-08-28	22.990	23.480	21.690	21.720	21.720	705,059
2023-08-25	22.820	22.820	21.900	21.980	21.980	469,058
2023-08-24	22.250	23.200	22.050	22.850	22.850	605,618
2023-08-23	22.720	22.720	22.150	22.260	22.260	382,492
2023-08-22	22.930	23.200	22.000	22.720	22.720	452,468
2023-08-21	23.000	23.200	22.680	22.720	22.720	596,957
2023-08-18	22.950	23.480	22.900	22.900	22.900	721,521
2023-08-17	22.150	22.920	21.890	22.760	22.760	541,568
2023-08-16	22.770	22.940	22.230	22.270	22.270	480,716
2023-08-15	23.360	23.450	22.640	22.890	22.890	460,912
2023-08-14	23.190	23.320	22.770	23.150	23.150	613,191
2023-08-11	23.800	23.820	23.220	23.250	23.250	704,996
2023-08-10	23.660	23.950	23.430	23.770	23.770	973,015
2023-08-09	24.310	24.310	23.700	23.720	23.720	833,542
2023-08-08	24.460	24.500	24.020	24.320	24.320	649,985
2023-08-07	24.250	24.650	24.190	24.460	24.460	1,142,543
2023-08-04	24.100	24.470	23.980	24.220	24.220	922,066
2023-08-03	24.350	24.420	24.090	24.150	24.150	822,770
2023-08-02	24.760	24.780	24.320	24.450	24.450	740,150
2023-08-01	24.680	24.950	24.610	24.760	24.760	784,414
2023-07-31	25.570	25.660	24.720	24.810	24.810	1,265,058

← NewerPage 13 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.