China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	31.990	32.340	26.000	26.970	26.970	10,289,627
2026-07-17	35.000	35.510	30.830	30.940	30.940	9,732,217
2026-07-16	37.700	38.700	35.360	35.420	35.420	10,114,954
2026-07-15	42.630	42.980	38.310	39.080	39.080	18,073,979
2026-07-14	35.000	41.450	35.000	41.450	41.450	15,814,732
2026-07-13	37.310	38.300	34.280	34.540	34.540	8,087,871
2026-07-10	39.110	42.350	37.000	37.300	37.300	10,777,703
2026-07-09	36.500	39.980	35.520	39.540	39.540	10,881,281
2026-07-08	37.630	38.280	34.700	36.080	36.080	8,734,015
2026-07-07	36.930	39.140	36.930	37.630	37.630	10,083,217
2026-07-06	40.730	40.960	35.860	37.680	37.680	16,497,006
2026-07-03	45.790	47.780	41.040	41.040	41.040	21,310,652
2026-07-02	42.220	51.300	42.220	51.300	51.300	21,147,295
2026-07-01	42.040	45.500	41.210	42.750	42.750	11,961,811
2026-06-30	39.210	42.500	37.810	42.010	42.010	12,039,826
2026-06-29	40.980	42.500	35.880	38.410	38.410	13,236,789
2026-06-26	39.600	40.980	38.000	40.810	40.810	10,697,840
2026-06-25	40.180	40.770	38.450	39.470	39.470	7,393,602
2026-06-24	38.300	40.830	37.000	40.040	40.040	7,597,505
2026-06-23	38.200	39.760	37.460	38.880	38.880	5,515,108
2026-06-22	39.000	39.380	36.670	38.760	38.760	6,941,777
2026-06-18	37.990	39.800	37.700	39.200	39.200	6,840,210
2026-06-17	36.880	39.500	36.560	38.370	38.370	7,271,710
2026-06-16	37.000	37.850	36.480	37.360	37.360	6,562,505
2026-06-15	35.020	36.780	34.200	36.750	36.750	8,013,610
2026-06-12	38.830	39.980	34.670	34.890	34.890	10,828,423
2026-06-11	37.000	40.510	36.000	39.220	39.220	16,544,868
2026-06-10	31.930	38.320	31.880	38.320	38.320	10,491,435
2026-06-09	30.100	32.010	29.660	31.930	31.930	4,488,905
2026-06-08	30.330	31.000	28.950	29.540	29.540	4,069,315
2026-06-05	32.600	32.750	30.940	31.550	31.550	3,547,136
2026-06-04	32.130	33.000	31.540	32.500	32.500	3,671,290
2026-06-03	32.000	33.900	31.770	32.420	32.420	3,788,675
2026-06-02	33.230	33.480	31.640	32.160	32.160	3,470,446
2026-06-01	35.000	35.000	33.010	33.160	33.160	5,867,326
2026-05-29	38.010	38.540	34.390	34.760	34.760	6,537,002
2026-05-28	37.720	39.000	36.000	38.330	38.330	6,579,662
2026-05-27	39.200	40.780	37.580	38.060	38.060	8,455,653
2026-05-26	39.070	41.400	37.900	39.590	39.590	8,879,590
2026-05-25	35.700	38.480	35.700	38.000	38.000	6,764,170
2026-05-22	34.840	36.320	34.820	36.000	36.000	6,425,573
2026-05-21	37.780	38.900	34.500	34.540	34.540	7,195,207
2026-05-20	36.350	38.510	36.130	37.570	37.570	7,538,050
2026-05-19	36.600	36.720	35.080	36.720	36.720	4,569,444
2026-05-18	35.400	36.700	34.010	36.020	36.020	5,323,100
2026-05-15	35.350	37.780	34.880	35.860	35.860	5,254,420
2026-05-14	35.540	36.480	35.010	35.400	35.400	5,428,282
2026-05-13	34.400	35.680	33.040	35.360	35.360	5,353,151
2026-05-12	34.890	36.660	34.230	35.000	35.000	6,451,592
2026-05-11	33.370	36.660	33.180	34.950	34.950	5,900,342
2026-05-08	32.000	33.540	31.750	32.950	32.950	3,650,163
2026-05-07	31.760	32.770	31.490	32.460	32.460	3,608,858
2026-05-06	31.050	32.380	31.000	31.760	31.760	5,239,848
2026-04-30	29.290	31.490	28.820	30.640	30.640	5,349,561
2026-04-29	28.220	29.200	28.010	28.790	28.790	2,837,184
2026-04-28	29.420	29.660	28.020	28.310	28.310	3,490,932
2026-04-27	28.070	29.800	28.000	29.740	29.740	2,323,265
2026-04-24	28.030	28.840	27.830	28.350	28.350	2,992,960
2026-04-23	29.300	29.690	28.010	28.260	28.260	1,965,717
2026-04-22	28.640	29.410	28.640	29.270	29.270	1,913,877

← NewerPage 2 of 21 · 1,216 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.