China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	23.450	24.520	23.410	24.420	24.420	1,138,927
2023-04-27	23.490	24.420	23.490	23.890	23.890	1,146,297
2023-04-26	23.900	24.500	23.490	23.750	23.750	1,199,347
2023-04-25	25.100	25.270	23.900	24.210	24.210	1,809,645
2023-04-24	26.500	26.710	25.250	25.420	25.420	1,995,111
2023-04-21	30.280	30.280	26.480	26.480	26.480	4,243,893
2023-04-20	30.300	31.060	30.200	30.470	30.470	1,868,402
2023-04-19	30.360	31.200	30.210	30.500	30.500	1,874,193
2023-04-18	31.430	31.590	30.160	30.480	30.480	2,425,629
2023-04-17	32.160	32.850	31.100	31.740	31.740	2,745,114
2023-04-14	30.980	32.490	29.760	32.430	32.430	4,918,818
2023-04-13	32.000	32.190	30.700	30.760	30.760	2,618,517
2023-04-12	31.340	32.300	30.660	32.280	32.280	2,628,731
2023-04-11	31.510	31.880	30.690	31.180	31.180	2,246,691
2023-04-10	32.470	32.890	31.200	31.280	31.280	3,075,240
2023-04-07	32.960	33.000	31.880	32.480	32.480	3,078,709
2023-04-06	31.500	33.350	31.210	32.650	32.650	5,561,718
2023-04-04	31.550	32.180	30.900	31.560	31.560	3,432,898
2023-04-03	30.660	31.470	30.500	31.350	31.350	2,931,866
2023-03-31	30.000	30.630	29.270	30.460	30.460	2,804,986
2023-03-30	30.050	31.790	30.050	30.970	30.970	2,836,109
2023-03-29	29.680	30.850	29.530	30.260	30.260	2,201,126
2023-03-28	30.640	31.200	29.800	29.920	29.920	2,405,935
2023-03-27	32.000	32.340	30.800	30.890	30.890	3,138,740
2023-03-24	32.310	32.980	31.560	31.920	31.920	2,838,301
2023-03-23	31.050	32.570	30.700	32.570	32.570	4,740,866
2023-03-22	31.330	31.550	30.500	31.140	31.140	2,403,394
2023-03-21	31.820	31.820	30.780	31.340	31.340	2,387,425
2023-03-20	31.890	32.120	31.160	31.430	31.430	3,082,485
2023-03-17	30.820	31.880	30.170	31.750	31.750	4,326,995
2023-03-16	30.350	31.450	30.180	30.380	30.380	2,898,671
2023-03-15	31.360	32.090	30.400	30.500	30.500	3,647,020
2023-03-14	29.940	31.300	29.090	31.300	31.300	4,504,448
2023-03-13	30.100	30.380	29.400	30.060	30.060	1,890,761
2023-03-10	29.990	31.150	29.910	30.110	30.110	3,170,913
2023-03-09	29.390	31.300	29.280	30.560	30.560	4,250,776
2023-03-08	28.640	29.830	28.400	29.400	29.400	2,131,740
2023-03-07	30.020	30.440	28.660	28.670	28.670	2,550,448
2023-03-06	30.260	30.610	29.300	29.930	29.930	3,797,814
2023-03-03	28.400	30.870	28.320	30.780	30.780	5,933,214
2023-03-02	28.080	28.500	27.680	27.760	27.760	1,012,415
2023-03-01	27.570	28.160	27.430	28.080	28.080	917,635
2023-02-28	27.500	28.150	27.230	27.600	27.600	885,087
2023-02-27	28.500	28.800	27.620	27.730	27.730	1,077,026
2023-02-24	29.040	29.250	28.460	28.700	28.700	976,308
2023-02-23	28.970	29.160	28.620	28.820	28.820	798,454
2023-02-22	29.200	29.280	28.620	28.960	28.960	709,445
2023-02-21	29.130	29.650	28.630	29.000	29.000	962,564
2023-02-20	28.740	29.420	28.280	29.120	29.120	1,351,449
2023-02-17	29.850	30.330	28.680	28.740	28.740	1,611,793
2023-02-16	31.250	31.450	29.620	29.850	29.850	2,429,728
2023-02-15	31.180	31.600	30.580	31.410	31.410	1,503,941
2023-02-14	31.390	33.370	30.890	31.140	31.140	2,296,125
2023-02-13	31.350	32.000	30.810	31.370	31.370	1,984,775
2023-02-10	30.920	32.090	30.690	31.570	31.570	2,851,441
2023-02-09	29.050	30.980	29.000	30.890	30.890	2,492,784
2023-02-08	29.800	30.800	29.300	29.410	29.410	1,316,643
2023-02-07	29.440	30.300	29.440	29.880	29.880	1,303,848
2023-02-06	30.190	30.430	29.230	29.390	29.390	2,017,354
2023-02-03	29.680	30.470	29.600	30.200	30.200	2,172,945

← NewerPage 15 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.