China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	26.180	27.100	26.050	26.400	26.400	1,120,063
2022-11-01	26.380	26.390	25.060	26.120	26.120	1,270,002
2022-10-31	24.520	26.200	24.300	25.880	25.880	1,768,372
2022-10-28	27.400	28.680	26.290	26.310	26.310	2,016,964
2022-10-27	26.520	28.500	26.010	27.700	27.700	2,156,196
2022-10-26	25.310	26.830	24.710	26.540	26.540	1,095,059
2022-10-25	25.770	26.480	25.090	25.330	25.330	867,123
2022-10-24	26.110	27.170	25.780	25.900	25.900	914,701
2022-10-21	26.500	26.890	25.850	26.360	26.360	1,200,597
2022-10-20	25.190	27.130	25.110	26.850	26.850	1,736,667
2022-10-19	25.750	26.280	25.350	25.380	25.380	507,874
2022-10-18	25.930	26.220	25.210	25.870	25.870	741,675
2022-10-17	25.000	26.100	24.890	25.920	25.920	811,598
2022-10-14	25.150	25.410	24.310	25.270	25.270	1,103,394
2022-10-13	24.200	24.860	23.900	24.470	24.470	1,091,111
2022-10-12	22.950	24.340	22.730	24.250	24.250	950,877
2022-10-11	23.190	23.190	22.260	22.950	22.950	739,493
2022-10-10	23.910	23.910	22.300	22.850	22.850	1,408,182
2022-09-30	25.000	25.000	23.890	23.910	23.910	780,688
2022-09-29	25.530	25.920	24.750	24.800	24.800	758,373
2022-09-28	26.380	26.450	25.180	25.200	25.200	942,676
2022-09-27	25.520	26.810	25.520	26.470	26.470	1,009,249
2022-09-26	25.600	26.420	25.170	25.880	25.880	934,607
2022-09-23	27.510	27.720	25.680	25.840	25.840	1,402,201
2022-09-22	27.040	28.200	27.030	27.120	27.120	1,219,001
2022-09-21	26.880	27.350	26.420	27.200	27.200	978,619
2022-09-20	27.000	27.770	26.350	27.210	27.210	1,117,485
2022-09-19	28.100	28.800	26.380	26.590	26.590	2,179,750
2022-09-16	28.880	29.500	28.150	28.250	28.250	1,421,215
2022-09-15	30.100	30.240	28.330	28.700	28.700	1,968,264
2022-09-14	29.300	30.740	29.200	30.260	30.260	2,015,726
2022-09-13	29.390	30.850	29.180	29.730	29.730	1,916,337
2022-09-09	29.960	30.390	28.700	29.180	29.180	2,010,388
2022-09-08	30.150	30.800	29.700	30.400	30.400	2,124,813
2022-09-07	29.010	31.030	28.800	30.150	30.150	3,152,954
2022-09-06	28.590	29.200	28.280	28.750	28.750	1,423,468
2022-09-05	29.670	29.670	28.490	28.650	28.650	1,708,069
2022-09-02	28.000	29.980	27.570	29.680	29.680	2,699,438
2022-09-01	28.400	29.000	27.500	27.630	27.630	1,390,729
2022-08-31	29.530	30.170	27.900	27.970	27.970	1,916,958
2022-08-30	30.120	30.760	29.520	29.800	29.800	1,180,925
2022-08-29	29.200	30.860	28.800	29.890	29.890	1,546,002
2022-08-26	31.000	31.090	29.610	29.700	29.700	1,449,342
2022-08-25	31.530	32.200	30.180	30.490	30.490	1,876,380
2022-08-24	33.840	33.840	31.200	31.510	31.510	3,207,889
2022-08-23	33.300	34.110	32.790	33.920	33.920	2,289,314
2022-08-22	33.500	35.060	33.000	33.550	33.550	2,759,269
2022-08-19	35.900	37.370	33.850	33.900	33.900	4,167,208
2022-08-18	34.670	36.350	33.560	35.720	35.720	4,833,223
2022-08-17	34.970	36.150	34.680	35.090	35.090	3,559,895
2022-08-16	35.380	36.580	34.800	35.880	35.880	4,093,887
2022-08-15	36.880	37.600	34.880	35.520	35.520	5,547,420
2022-08-12	38.200	40.450	37.100	37.110	37.110	7,195,899
2022-08-11	37.800	42.000	37.310	39.870	39.870	8,412,510
2022-08-10	37.730	45.000	36.000	39.160	39.160	11,547,362
2022-08-09	30.750	37.660	30.250	37.660	37.660	7,210,582
2022-08-08	32.030	32.410	29.350	31.380	31.380	4,668,353
2022-08-05	29.870	32.500	29.200	32.500	32.500	4,832,794
2022-08-04	27.990	29.580	27.380	29.150	29.150	2,336,121
2022-08-03	26.900	28.230	26.700	27.200	27.200	1,026,263

← NewerPage 17 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.