China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	25.000	25.000	23.530	23.810	23.457	453,543
2022-05-06	23.100	24.160	23.090	23.970	23.614	458,732
2022-05-05	23.690	24.180	23.060	23.800	23.447	564,940
2022-04-29	22.780	23.550	22.350	23.340	22.994	617,866
2022-04-28	22.500	23.070	21.850	22.340	22.008	577,445
2022-04-27	20.770	22.840	20.760	22.740	22.403	783,378
2022-04-26	23.220	23.890	21.780	21.790	21.467	847,400
2022-04-25	25.180	25.210	23.050	23.090	22.747	1,081,645
2022-04-22	26.320	26.420	25.610	25.860	25.476	516,733
2022-04-21	26.460	27.510	26.150	26.320	25.929	864,759
2022-04-20	26.000	27.150	26.000	26.660	26.264	1,254,677
2022-04-19	30.000	30.980	26.760	26.900	26.501	2,914,891
2022-04-18	32.020	33.450	31.700	33.450	32.954	383,098
2022-04-15	32.420	32.800	31.880	32.430	31.949	269,435
2022-04-14	32.880	33.280	32.330	32.830	32.343	256,569
2022-04-13	33.060	33.060	32.230	32.300	31.821	231,574
2022-04-12	32.350	33.150	32.020	33.020	32.530	385,655
2022-04-11	33.630	33.940	31.910	32.180	31.702	496,775
2022-04-08	33.930	34.440	33.150	34.150	33.643	458,756
2022-04-07	35.230	35.350	33.780	33.880	33.377	625,298
2022-04-06	35.340	35.780	34.910	35.250	34.727	289,782
2022-04-01	35.460	35.950	34.770	35.590	35.062	411,888
2022-03-31	35.980	36.000	35.520	35.680	35.150	284,438
2022-03-30	35.510	36.200	35.510	36.000	35.466	342,751
2022-03-29	37.230	37.370	35.320	35.420	34.894	443,550
2022-03-28	37.050	37.560	36.240	36.960	36.411	420,919
2022-03-25	37.640	38.190	37.020	37.020	36.471	328,259
2022-03-24	37.800	37.800	36.820	37.300	36.746	483,576
2022-03-23	38.150	38.600	37.900	38.200	37.633	363,733
2022-03-22	38.540	38.540	37.820	38.200	37.633	451,979
2022-03-21	38.020	38.650	37.800	38.540	37.968	545,209
2022-03-18	37.980	38.580	37.510	38.000	37.436	426,871
2022-03-17	37.650	38.630	37.250	37.770	37.209	681,660
2022-03-16	37.000	38.000	35.000	37.180	36.628	633,578
2022-03-15	39.020	39.020	36.560	36.560	36.017	528,555
2022-03-14	39.610	39.610	38.700	38.990	38.411	430,335
2022-03-11	39.020	40.380	38.000	40.320	39.722	663,197
2022-03-10	40.900	41.100	39.720	39.860	39.268	349,272
2022-03-09	41.500	41.600	38.230	39.710	39.121	583,933
2022-03-08	42.200	42.300	40.720	40.880	40.273	458,527
2022-03-07	43.160	43.490	41.510	41.850	41.229	635,149
2022-03-04	44.010	44.970	43.500	43.620	42.973	437,603
2022-03-03	45.450	45.450	43.910	43.950	43.298	382,546
2022-03-02	45.100	45.250	44.560	45.100	44.431	256,445
2022-03-01	45.000	45.390	44.900	45.340	44.667	262,303
2022-02-28	45.750	45.750	44.680	45.270	44.598	459,043
2022-02-25	44.880	46.070	44.880	45.500	44.825	579,824
2022-02-24	45.600	46.360	43.750	44.600	43.938	810,262
2022-02-23	43.910	45.970	43.460	45.970	45.288	852,031
2022-02-22	44.760	44.790	43.020	43.840	43.189	484,945
2022-02-21	44.910	45.300	44.520	45.150	44.480	317,278
2022-02-18	45.160	45.410	44.410	44.970	44.303	248,504
2022-02-17	45.400	45.880	45.160	45.420	44.746	336,295
2022-02-16	45.720	46.020	45.100	45.390	44.716	318,552
2022-02-15	44.170	46.980	44.100	45.750	45.071	739,767
2022-02-14	43.700	43.960	43.410	43.730	43.081	167,507
2022-02-11	44.160	45.000	43.700	43.800	43.150	348,884
2022-02-10	45.680	45.680	44.720	44.890	44.224	205,914
2022-02-09	45.200	45.580	44.670	45.470	44.795	298,871
2022-02-08	44.000	45.280	43.720	44.990	44.322	362,233

← NewerPage 19 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.