See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← 688216.SHG stock page

China Chippacking Technology Co. Ltd. A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-2826.30026.78024.91025.37025.3701,256,985
2023-07-2727.60027.61026.06026.20026.2001,814,846
2023-07-2626.63029.10026.56027.70027.7002,593,151
2023-07-2526.70027.30026.27026.77026.7701,023,437
2023-07-2425.83026.71025.59026.54026.540924,392
2023-07-2126.80027.37025.97026.13026.1301,364,790
2023-07-2027.65027.65026.39026.60026.6001,457,930
2023-07-1927.97028.65027.40027.62027.6202,242,762
2023-07-1827.06029.60027.06028.37028.3703,724,361
2023-07-1727.00027.31026.84027.00027.000926,998
2023-07-1427.30028.08026.90027.25027.2501,529,864
2023-07-1326.31027.60026.10027.45027.4501,521,930
2023-07-1226.94027.33026.01026.17026.170775,999
2023-07-1125.95026.84025.60026.75026.7501,203,209
2023-07-1026.55026.84025.57025.60025.600931,789
2023-07-0726.44027.37025.77026.31026.3101,169,633
2023-07-0626.24026.66025.88026.42026.420488,191
2023-07-0526.30026.65026.03026.09026.090693,968
2023-07-0425.56026.75025.30026.36026.3601,044,767
2023-07-0325.83026.40025.42025.55025.550673,869
2023-06-3025.15026.23025.01025.77025.7701,038,830
2023-06-2924.21025.45023.99025.18025.1801,048,119
2023-06-2824.40024.46023.33024.14024.140713,260
2023-06-2724.37024.56024.02024.26024.260657,561
2023-06-2624.99025.00024.10024.19024.190696,074
2023-06-2125.97025.97025.00025.00025.000938,885
2023-06-2026.10026.32025.71025.90025.900614,537
2023-06-1925.34026.50025.21026.22026.2201,066,987
2023-06-1625.40025.62025.08025.36025.360548,362
2023-06-1525.96026.01025.25025.27025.270732,651
2023-06-1426.37026.51025.74026.04026.040916,253
2023-06-1325.94026.45025.40026.41026.410975,201
2023-06-1225.35026.15025.05025.94025.940746,167
2023-06-0925.44025.70024.92025.30025.300649,180
2023-06-0825.95026.16025.31025.45025.450701,315
2023-06-0725.44026.26025.41026.10026.100794,638
2023-06-0626.48026.52025.38025.49025.490862,321
2023-06-0526.40026.93026.39026.57026.570606,699
2023-06-0226.27026.60025.81026.41026.410761,792
2023-06-0126.22026.36025.70026.13026.130828,898
2023-05-3126.20026.29025.61026.22026.2201,030,561
2023-05-3026.20026.31025.66025.90025.900916,128
2023-05-2926.00026.63025.86026.21026.2101,269,612
2023-05-2625.79026.05025.53025.81025.8101,174,332
2023-05-2525.55026.10025.24025.69025.690936,878
2023-05-2425.02025.80024.99025.55025.550955,836
2023-05-2325.64025.65025.17025.20025.200730,413
2023-05-2225.77025.80025.18025.64025.640825,003
2023-05-1925.19025.76024.80025.57025.5701,362,751
2023-05-1824.95025.12024.70024.96024.960726,672
2023-05-1724.30025.17024.30025.16025.1601,099,197
2023-05-1624.35024.88024.11024.66024.6601,124,754
2023-05-1523.99024.45023.54024.42024.420880,340
2023-05-1223.91024.49023.65023.67023.670617,337
2023-05-1123.73024.22023.63024.02024.020507,480
2023-05-1023.80023.98023.29023.67023.670961,081
2023-05-0923.85024.33023.47023.58023.580853,679
2023-05-0824.19024.36023.80023.98023.980739,650
2023-05-0524.22024.59023.95024.08024.080655,859
2023-05-0424.60024.60023.66024.10024.1001,234,212
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-07-060.4000 CNY
2021-09-270.1600 CNY

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