China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	29.080	29.110	28.330	28.720	28.720	1,679,207
2026-04-20	29.170	29.700	29.030	29.030	29.030	1,669,228
2026-04-17	29.970	29.970	29.270	29.330	29.330	1,713,929
2026-04-16	28.990	29.780	28.640	29.490	29.490	2,561,433
2026-04-15	29.020	29.500	28.600	28.690	28.690	2,001,170
2026-04-14	28.830	29.260	28.640	29.020	29.020	2,142,901
2026-04-13	28.400	29.250	28.110	28.510	28.510	2,530,457
2026-04-10	28.640	29.130	28.320	28.380	28.380	1,797,964
2026-04-09	28.550	29.010	28.270	28.480	28.480	2,138,852
2026-04-08	27.480	28.770	27.480	28.760	28.760	2,049,846
2026-04-07	26.460	27.740	26.460	26.910	26.910	2,002,987
2026-04-03	27.220	27.500	26.340	26.340	26.340	2,059,151
2026-04-02	27.560	28.100	26.650	26.660	26.660	2,264,385
2026-04-01	28.200	28.700	27.190	27.590	27.590	2,040,678
2026-03-31	27.600	28.110	26.900	26.900	26.900	1,834,711
2026-03-30	26.530	27.800	26.290	27.610	27.610	1,912,631
2026-03-27	26.580	27.840	26.000	27.250	27.250	2,172,898
2026-03-26	27.990	27.990	26.450	26.630	26.630	2,186,814
2026-03-25	27.000	28.580	27.000	27.890	27.890	2,062,275
2026-03-24	26.970	27.470	26.150	27.460	27.460	2,202,583
2026-03-23	27.370	27.990	25.770	25.930	25.930	3,623,739
2026-03-20	29.280	29.930	28.280	28.300	28.300	2,005,754
2026-03-19	29.820	30.170	29.170	29.300	29.300	2,071,480
2026-03-18	29.880	30.380	29.620	30.380	30.380	1,658,896
2026-03-17	30.490	30.630	29.200	29.360	29.360	2,212,900
2026-03-16	29.860	30.970	29.190	30.530	30.530	2,481,747
2026-03-13	29.860	30.940	29.640	29.850	29.850	2,035,166
2026-03-12	31.070	31.350	29.660	29.860	29.860	3,177,784
2026-03-11	32.150	32.860	31.100	31.300	31.300	2,253,661
2026-03-10	31.200	32.440	31.060	32.200	32.200	2,529,086
2026-03-09	30.200	31.010	29.500	30.680	30.680	2,800,808
2026-03-06	30.880	31.650	30.670	31.230	31.230	1,986,671
2026-03-05	31.440	31.860	30.730	31.100	31.100	1,966,312
2026-03-04	30.000	31.560	30.000	30.800	30.800	2,210,055
2026-03-03	32.910	33.450	30.520	30.940	30.940	3,906,462
2026-03-02	33.410	34.080	32.900	33.120	33.120	4,560,682
2026-02-27	32.640	35.400	31.830	34.670	34.670	5,543,384
2026-02-26	31.610	33.140	31.150	32.800	32.800	4,097,059
2026-02-25	31.260	31.700	30.590	31.620	31.620	3,056,067
2026-02-24	30.800	31.870	30.340	31.290	31.290	3,775,543
2026-02-13	31.000	31.710	30.400	30.470	30.470	3,313,494
2026-02-12	30.060	31.680	30.060	31.250	31.250	3,943,300
2026-02-11	30.500	31.080	30.050	30.260	30.260	3,381,449
2026-02-10	30.030	31.140	29.600	29.880	29.880	3,619,020
2026-02-09	30.000	30.920	29.820	29.920	29.920	4,432,213
2026-02-06	30.660	30.660	29.330	29.730	29.730	4,412,499
2026-02-05	29.820	31.270	29.040	31.210	31.210	5,768,727
2026-02-04	30.350	30.530	29.660	30.250	30.250	4,592,288
2026-02-03	30.870	31.250	30.000	30.800	30.800	5,841,647
2026-02-02	33.000	33.990	30.500	30.500	30.500	8,454,917
2026-01-30	33.660	35.480	32.140	34.190	34.190	10,952,800
2026-01-29	35.000	35.600	32.000	35.000	35.000	14,105,337
2026-01-28	30.690	33.970	30.500	33.970	33.970	4,137,234
2026-01-27	27.550	28.520	26.900	28.310	28.310	4,302,883
2026-01-26	28.710	29.170	27.030	27.500	27.500	4,158,776
2026-01-23	27.980	29.250	27.830	29.020	29.020	3,893,803
2026-01-22	28.650	29.050	27.360	27.960	27.960	4,143,447
2026-01-21	27.200	29.090	26.800	28.740	28.740	5,276,763
2026-01-20	26.880	27.550	26.610	26.900	26.900	4,038,330
2026-01-19	25.600	27.290	25.580	26.910	26.910	5,518,610

← NewerPage 3 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.