China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	25.230	26.410	24.640	25.790	25.790	6,259,765
2026-01-15	23.960	24.900	23.700	24.740	24.740	2,341,630
2026-01-14	23.980	24.760	23.570	24.200	24.200	2,224,941
2026-01-13	24.750	25.030	23.900	23.980	23.980	2,186,721
2026-01-12	23.810	24.300	23.500	24.290	24.290	1,862,407
2026-01-09	23.620	24.580	23.280	23.760	23.760	1,796,536
2026-01-08	23.230	23.750	23.010	23.500	23.500	1,517,849
2026-01-07	23.080	23.300	22.900	23.230	23.230	1,665,550
2026-01-06	22.880	23.200	22.620	22.970	22.970	1,606,967
2026-01-05	22.400	23.120	22.400	22.970	22.970	1,609,405
2025-12-31	22.600	22.600	21.980	22.280	22.280	1,200,168
2025-12-30	22.040	22.950	21.970	22.230	22.230	2,116,577
2025-12-29	22.100	22.250	21.820	22.020	22.020	1,058,135
2025-12-26	22.350	22.520	22.000	22.040	22.040	1,045,934
2025-12-25	22.170	22.500	22.050	22.240	22.240	1,121,626
2025-12-24	21.900	22.350	21.780	22.140	22.140	1,010,260
2025-12-23	22.050	22.430	21.730	21.900	21.900	969,386
2025-12-22	21.930	22.530	21.590	22.120	22.120	1,876,630
2025-12-19	21.630	22.020	21.450	21.760	21.760	1,770,101
2025-12-18	20.710	21.840	20.710	21.280	21.280	2,068,691
2025-12-17	20.740	21.190	20.030	20.920	20.920	2,373,540
2025-12-16	21.230	21.340	20.590	20.870	20.870	1,573,076
2025-12-15	21.310	21.630	20.890	21.270	21.270	1,422,303
2025-12-12	21.310	21.890	21.120	21.170	21.170	1,326,671
2025-12-11	22.140	22.280	21.360	21.380	21.380	1,473,171
2025-12-10	22.200	22.410	21.810	22.000	22.000	1,096,402
2025-12-09	22.690	23.080	22.270	22.350	22.350	1,218,724
2025-12-08	22.320	23.060	22.310	22.760	22.760	1,606,540
2025-12-05	21.850	22.380	21.290	22.320	22.320	2,238,308
2025-12-04	22.340	22.600	21.590	21.900	21.900	1,569,482
2025-12-03	22.770	22.970	22.060	22.230	22.230	1,594,341
2025-12-02	23.050	23.440	22.510	22.660	22.660	1,207,321
2025-12-01	23.240	23.400	22.750	23.030	23.030	1,436,192
2025-11-28	22.780	23.150	22.530	23.130	23.130	1,236,095
2025-11-27	22.530	23.160	22.420	22.780	22.780	1,422,668
2025-11-26	22.660	22.930	22.250	22.280	22.280	1,549,177
2025-11-25	22.110	22.800	22.080	22.380	22.380	1,568,103
2025-11-24	21.690	22.160	21.280	21.980	21.980	2,027,625
2025-11-21	22.440	22.900	21.260	21.360	21.360	2,119,477
2025-11-20	23.370	23.850	22.470	22.590	22.590	2,868,025
2025-11-19	23.900	24.290	23.050	23.370	23.370	1,463,604
2025-11-18	23.910	24.450	23.820	24.100	24.100	1,270,388
2025-11-17	24.200	24.440	23.880	23.940	23.940	1,427,346
2025-11-14	23.990	24.430	23.710	24.120	24.120	1,784,963
2025-11-13	24.040	24.570	23.860	24.250	24.250	1,585,202
2025-11-12	24.220	24.800	23.710	24.140	24.140	2,049,493
2025-11-11	24.510	25.500	24.280	24.350	24.350	1,927,366
2025-11-10	24.320	24.760	24.110	24.460	24.460	1,669,479
2025-11-07	24.540	24.590	23.870	24.290	24.290	1,466,486
2025-11-06	24.500	24.980	24.420	24.620	24.620	1,420,955
2025-11-05	24.260	24.950	24.170	24.470	24.470	1,870,828
2025-11-04	24.670	25.160	24.220	24.670	24.670	2,635,377
2025-11-03	24.080	24.810	23.950	24.670	24.670	2,422,953
2025-10-31	24.200	24.680	23.980	24.200	24.200	2,091,377
2025-10-30	24.990	24.990	24.040	24.150	24.150	1,683,176
2025-10-29	25.390	25.690	24.650	24.750	24.750	2,027,364
2025-10-28	25.700	25.920	25.260	25.500	25.500	1,985,968
2025-10-27	25.650	26.070	25.130	25.860	25.860	2,376,616
2025-10-24	24.320	25.420	24.320	25.230	25.230	2,847,793
2025-10-23	24.410	24.410	23.610	24.290	24.290	1,807,781

← NewerPage 4 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.