China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	44.000	44.880	44.000	44.300	43.643	260,787
2022-01-28	44.100	44.320	43.250	43.590	42.943	227,569
2022-01-27	45.450	45.450	43.550	43.560	42.914	451,441
2022-01-26	45.790	45.790	44.500	45.450	44.775	259,151
2022-01-25	47.640	47.640	44.820	44.970	44.303	683,224
2022-01-24	46.660	47.820	46.660	47.630	46.923	226,327
2022-01-21	48.350	48.490	47.050	47.310	46.608	671,939
2022-01-20	51.770	51.770	48.000	48.000	47.288	1,385,080
2022-01-19	50.510	51.470	50.000	51.040	50.282	771,176
2022-01-18	50.050	51.440	50.050	50.490	49.741	881,727
2022-01-17	49.200	50.600	49.020	50.480	49.731	829,967
2022-01-14	49.300	50.690	49.050	49.990	49.248	592,357
2022-01-13	51.000	51.000	49.600	49.610	48.874	556,330
2022-01-12	49.340	50.980	49.340	50.460	49.711	680,005
2022-01-11	49.380	50.880	49.200	49.660	48.923	696,791
2022-01-10	48.690	49.650	48.000	49.470	48.736	550,341
2022-01-07	49.100	49.800	48.500	48.730	48.007	554,956
2022-01-06	48.430	49.490	47.920	49.050	48.322	478,472
2022-01-05	49.300	49.640	47.750	48.510	47.790	679,699
2022-01-04	49.650	50.250	48.850	49.300	48.568	567,634
2021-12-31	49.610	49.990	48.800	49.650	48.913	628,532
2021-12-30	48.020	49.690	48.020	49.170	48.440	641,439
2021-12-29	48.690	48.690	47.900	48.200	47.485	484,436
2021-12-28	49.320	49.320	48.500	48.680	47.958	374,579
2021-12-27	47.520	49.090	47.520	48.840	48.115	544,704
2021-12-24	48.260	48.580	47.110	47.700	46.992	625,530
2021-12-23	48.710	48.710	47.670	48.250	47.534	902,972
2021-12-22	48.870	49.900	48.740	49.000	48.273	424,070
2021-12-21	48.550	49.060	48.250	49.000	48.273	351,447
2021-12-20	48.580	49.300	48.450	48.500	47.780	470,686
2021-12-17	50.210	50.210	48.270	48.510	47.790	974,984
2021-12-16	51.120	51.580	50.240	50.280	49.534	720,451
2021-12-15	51.280	51.910	50.870	50.900	50.145	700,066
2021-12-14	50.800	51.550	50.100	51.280	50.519	637,527
2021-12-13	51.270	51.450	50.140	50.900	50.145	634,145
2021-12-10	51.720	51.870	50.800	51.270	50.509	494,082
2021-12-09	51.250	52.150	51.200	51.700	50.933	506,400
2021-12-08	51.120	51.710	50.920	51.390	50.627	508,483
2021-12-07	53.300	53.440	50.340	50.800	50.046	1,024,449
2021-12-06	56.300	56.300	52.700	52.850	52.066	1,301,063
2021-12-03	55.550	56.600	54.780	55.880	55.051	877,662
2021-12-02	56.800	57.190	54.580	55.000	54.184	1,208,303
2021-12-01	56.500	57.880	56.000	56.850	56.006	794,705
2021-11-30	56.800	58.230	55.660	56.120	55.287	1,091,515
2021-11-29	55.360	56.900	55.000	56.660	55.819	930,192
2021-11-26	57.800	57.800	55.700	56.300	55.464	1,714,087
2021-11-25	58.170	59.270	57.180	57.950	57.090	1,422,982
2021-11-24	57.500	58.970	57.320	57.940	57.080	1,579,286
2021-11-23	57.810	58.670	57.120	58.140	57.277	1,745,981
2021-11-22	55.920	58.490	55.600	58.270	57.405	2,590,148
2021-11-19	54.150	55.650	54.150	55.650	54.824	1,187,918
2021-11-18	54.770	55.360	53.500	54.130	53.327	784,977
2021-11-17	53.600	55.120	53.010	55.120	54.302	1,093,568
2021-11-16	54.780	54.970	53.050	53.140	52.351	1,078,094
2021-11-15	54.800	55.710	54.360	54.820	54.006	1,154,625
2021-11-12	53.530	55.930	53.050	55.090	54.272	1,598,501
2021-11-11	53.760	55.470	52.900	54.100	53.297	1,787,526
2021-11-10	53.980	54.050	52.880	53.760	52.962	1,184,045
2021-11-09	50.330	54.160	49.760	53.760	52.962	2,038,402
2021-11-08	51.110	51.300	49.010	50.200	49.455	743,794

← NewerPage 20 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.