China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	27.240	27.430	26.000	26.590	26.590	691,464
2022-08-01	27.030	27.780	26.440	27.740	27.740	679,089
2022-07-29	28.160	28.280	27.160	27.390	27.390	895,158
2022-07-28	27.240	28.650	26.820	28.180	28.180	1,496,835
2022-07-27	25.600	28.330	25.600	27.350	27.350	1,548,125
2022-07-26	25.000	25.680	24.730	25.600	25.600	419,543
2022-07-25	25.780	25.830	24.820	25.000	25.000	674,934
2022-07-22	26.580	26.970	25.550	25.780	25.780	483,531
2022-07-21	26.170	27.100	25.530	26.460	26.460	726,278
2022-07-20	25.960	26.570	25.800	26.170	26.170	405,086
2022-07-19	25.950	26.500	25.540	26.120	26.120	450,031
2022-07-18	25.050	25.940	24.900	25.770	25.770	401,848
2022-07-15	25.400	25.790	24.880	24.990	24.990	423,250
2022-07-14	24.700	25.940	24.700	25.370	25.370	527,080
2022-07-13	25.330	25.480	24.710	24.840	24.840	385,931
2022-07-12	26.430	26.980	25.110	25.210	25.210	750,149
2022-07-11	27.400	27.480	26.100	26.700	26.700	494,532
2022-07-08	26.300	27.480	26.300	27.210	27.210	866,539
2022-07-07	26.720	27.290	26.000	26.080	26.080	561,922
2022-07-06	26.550	27.430	26.180	26.670	26.670	681,151
2022-07-05	27.690	28.350	26.650	26.950	26.550	763,375
2022-07-04	27.710	28.050	27.030	27.650	27.240	621,311
2022-07-01	28.600	29.500	27.890	28.020	27.604	938,848
2022-06-30	29.080	29.490	28.460	28.860	28.432	959,224
2022-06-29	29.690	30.380	28.820	28.880	28.451	1,359,035
2022-06-28	28.800	29.950	28.110	29.700	29.259	1,224,752
2022-06-27	29.120	29.670	28.740	29.210	28.777	1,036,169
2022-06-24	28.140	29.620	27.600	29.120	28.688	1,520,559
2022-06-23	26.420	27.800	26.120	27.750	27.338	1,160,771
2022-06-22	27.250	27.450	26.400	26.420	26.028	731,173
2022-06-21	27.740	28.090	26.900	27.250	26.846	908,084
2022-06-20	27.460	28.280	27.460	27.740	27.328	881,930
2022-06-17	28.280	28.590	27.320	27.580	27.171	1,178,495
2022-06-16	27.610	28.640	27.170	28.190	27.772	1,487,229
2022-06-15	26.970	28.500	26.970	27.440	27.033	1,277,009
2022-06-14	27.600	27.600	25.880	26.850	26.452	1,248,588
2022-06-13	27.300	28.390	27.140	27.700	27.289	1,165,901
2022-06-10	27.500	28.310	27.270	27.790	27.378	1,267,919
2022-06-09	28.820	29.630	27.260	27.380	26.974	1,440,509
2022-06-08	30.400	30.550	28.320	29.080	28.648	2,156,338
2022-06-07	33.200	33.270	29.380	30.400	29.949	3,683,467
2022-06-06	28.300	33.440	27.800	32.830	32.343	3,560,392
2022-06-02	25.550	28.400	25.030	28.400	27.979	2,115,100
2022-06-01	24.780	26.180	24.700	25.380	25.003	923,292
2022-05-31	23.000	24.980	22.560	24.760	24.393	900,401
2022-05-30	23.080	23.290	22.680	22.920	22.580	450,807
2022-05-27	23.510	24.040	22.990	23.130	22.787	416,109
2022-05-26	23.720	24.170	23.020	23.630	23.279	273,276
2022-05-25	23.600	24.190	23.410	23.900	23.545	359,400
2022-05-24	25.330	25.500	23.420	23.420	23.072	482,732
2022-05-23	25.010	25.470	24.700	25.300	24.925	333,227
2022-05-20	25.200	25.820	24.630	25.010	24.639	409,696
2022-05-19	24.210	25.270	24.200	25.060	24.688	502,550
2022-05-18	24.290	24.990	24.200	24.620	24.255	447,441
2022-05-17	24.290	24.380	23.760	24.100	23.742	354,765
2022-05-16	25.300	25.500	24.080	24.260	23.900	624,448
2022-05-13	24.610	25.260	24.610	24.720	24.353	310,121
2022-05-12	24.660	25.180	24.060	24.950	24.580	510,906
2022-05-11	24.450	25.200	24.030	24.500	24.136	758,924
2022-05-10	23.490	24.430	23.210	24.090	23.732	383,522

← NewerPage 18 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.