China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	28.680	31.030	28.630	29.840	29.840	3,748,176
2023-02-01	27.280	28.540	27.100	28.380	28.380	1,829,936
2023-01-31	27.680	27.900	27.120	27.280	27.280	978,290
2023-01-30	27.500	28.070	27.500	27.630	27.630	1,305,957
2023-01-20	28.250	28.450	27.860	28.080	28.080	1,104,681
2023-01-19	27.600	28.580	27.400	28.380	28.380	1,582,463
2023-01-18	27.880	27.960	27.250	27.680	27.680	1,223,725
2023-01-17	27.130	28.210	26.610	27.420	27.420	2,369,208
2023-01-16	25.670	26.760	25.670	26.590	26.590	1,420,445
2023-01-13	26.300	26.300	25.600	25.860	25.860	952,671
2023-01-12	26.020	26.580	25.670	26.210	26.210	1,054,375
2023-01-11	26.950	27.620	26.070	26.070	26.070	1,462,029
2023-01-10	27.190	27.770	26.980	27.000	27.000	1,564,364
2023-01-09	26.830	27.440	26.600	27.090	27.090	1,112,365
2023-01-06	26.620	27.150	26.200	26.820	26.820	1,307,741
2023-01-05	26.200	26.670	25.900	26.600	26.600	1,230,248
2023-01-04	26.120	27.480	26.110	26.580	26.580	1,982,178
2023-01-03	25.500	26.190	25.000	26.040	26.040	1,215,561
2022-12-30	26.540	26.650	25.150	25.520	25.520	1,410,846
2022-12-29	26.590	27.380	26.130	26.150	26.150	1,134,007
2022-12-28	27.400	27.400	26.280	26.630	26.630	1,271,693
2022-12-27	27.200	27.580	26.520	27.400	27.400	2,130,901
2022-12-26	25.390	27.990	25.250	27.200	27.200	2,798,972
2022-12-23	27.670	27.980	25.430	25.450	25.450	2,240,251
2022-12-22	27.380	27.880	26.650	27.670	27.670	1,558,079
2022-12-21	28.140	28.150	26.890	27.350	27.350	2,296,957
2022-12-20	26.410	28.400	26.360	28.100	28.100	3,664,468
2022-12-19	27.800	27.800	26.300	26.380	26.380	1,373,565
2022-12-16	27.800	27.800	26.690	27.370	27.370	2,697,492
2022-12-15	26.950	29.300	26.700	28.000	28.000	4,764,841
2022-12-14	25.310	28.500	24.810	27.590	27.590	4,903,529
2022-12-13	25.500	25.500	24.410	24.490	24.490	661,735
2022-12-12	24.280	25.490	24.020	25.070	25.070	1,205,415
2022-12-09	24.370	24.890	24.230	24.230	24.230	805,730
2022-12-08	25.590	25.590	24.510	24.510	24.510	1,180,243
2022-12-07	26.000	26.200	25.260	25.520	25.520	922,390
2022-12-06	25.380	26.000	25.110	25.680	25.680	999,600
2022-12-05	25.500	25.600	25.010	25.350	25.350	741,353
2022-12-02	25.170	25.690	25.000	25.350	25.350	614,032
2022-12-01	25.470	25.760	25.030	25.140	25.140	920,304
2022-11-30	25.420	25.500	24.780	24.920	24.920	718,893
2022-11-29	24.800	25.390	24.660	25.210	25.210	700,381
2022-11-28	24.960	25.380	24.490	24.740	24.740	907,398
2022-11-25	25.910	26.700	25.150	25.180	25.180	1,182,936
2022-11-24	26.730	26.990	25.900	25.900	25.900	927,342
2022-11-23	27.150	27.150	25.600	26.250	26.250	1,275,648
2022-11-22	27.920	28.370	26.800	26.900	26.900	1,297,287
2022-11-21	27.690	28.240	27.280	27.700	27.700	811,112
2022-11-18	29.220	29.300	27.790	27.800	27.800	1,707,008
2022-11-17	28.280	29.370	27.450	29.030	29.030	2,065,019
2022-11-16	27.790	28.820	27.410	28.260	28.260	2,115,874
2022-11-15	25.800	27.800	25.470	27.590	27.590	2,420,930
2022-11-14	25.880	26.480	25.020	25.610	25.610	1,017,653
2022-11-11	26.510	27.250	25.740	25.840	25.840	1,606,253
2022-11-10	27.030	27.630	25.830	25.890	25.890	1,884,791
2022-11-09	26.730	27.490	26.490	27.490	27.490	1,261,336
2022-11-08	27.120	27.430	26.400	26.950	26.950	912,328
2022-11-07	27.780	28.220	27.200	27.340	27.340	1,132,634
2022-11-04	27.730	27.990	27.000	27.780	27.780	1,407,405
2022-11-03	26.520	27.990	26.210	27.700	27.700	1,734,466

← NewerPage 16 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.