China Chippacking Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 24.500 | 24.710 | 24.090 | 24.460 | 24.460 | 1,689,185 |
| 2025-10-21 | 23.980 | 24.840 | 23.560 | 24.510 | 24.510 | 2,501,569 |
| 2025-10-20 | 23.490 | 24.060 | 23.140 | 23.620 | 23.620 | 2,021,080 |
| 2025-10-17 | 24.380 | 24.490 | 22.970 | 23.120 | 23.120 | 3,230,173 |
| 2025-10-16 | 24.540 | 25.090 | 24.200 | 24.440 | 24.440 | 2,510,901 |
| 2025-10-15 | 25.150 | 25.150 | 24.020 | 24.560 | 24.560 | 2,952,940 |
| 2025-10-14 | 25.750 | 26.800 | 24.680 | 24.910 | 24.910 | 3,618,231 |
| 2025-10-13 | 24.300 | 25.780 | 23.660 | 25.460 | 25.460 | 3,647,989 |
| 2025-10-10 | 26.790 | 27.100 | 25.150 | 25.360 | 25.360 | 4,384,145 |
| 2025-10-09 | 27.160 | 28.050 | 26.900 | 26.980 | 26.980 | 4,120,848 |
| 2025-09-30 | 26.200 | 27.690 | 26.200 | 26.940 | 26.940 | 3,352,071 |
| 2025-09-29 | 25.960 | 26.360 | 25.690 | 26.050 | 26.050 | 2,713,421 |
| 2025-09-26 | 27.150 | 27.230 | 25.880 | 26.000 | 26.000 | 2,722,572 |
| 2025-09-25 | 27.120 | 27.370 | 26.610 | 26.870 | 26.870 | 3,544,692 |
| 2025-09-24 | 26.400 | 27.900 | 25.760 | 27.380 | 27.380 | 6,439,668 |
| 2025-09-23 | 26.360 | 26.840 | 24.860 | 26.090 | 26.090 | 3,669,544 |
| 2025-09-22 | 26.130 | 26.950 | 26.000 | 26.400 | 26.400 | 2,597,464 |
| 2025-09-19 | 26.360 | 27.190 | 25.910 | 26.070 | 26.070 | 2,998,639 |
| 2025-09-18 | 26.460 | 27.770 | 26.000 | 26.360 | 26.360 | 5,042,748 |
| 2025-09-17 | 26.360 | 27.000 | 25.910 | 26.470 | 26.470 | 3,379,999 |
| 2025-09-16 | 26.260 | 26.750 | 25.960 | 26.370 | 26.370 | 3,847,530 |
| 2025-09-15 | 28.040 | 28.500 | 26.380 | 26.500 | 26.500 | 6,548,261 |
| 2025-09-12 | 26.240 | 30.940 | 26.240 | 27.940 | 27.940 | 10,464,639 |
| 2025-09-11 | 23.950 | 27.180 | 23.320 | 26.460 | 26.460 | 5,967,642 |
| 2025-09-10 | 24.500 | 24.610 | 23.810 | 23.880 | 23.880 | 1,686,045 |
| 2025-09-09 | 24.450 | 25.030 | 24.120 | 24.290 | 24.290 | 2,631,750 |
| 2025-09-08 | 23.550 | 24.640 | 23.510 | 24.500 | 24.500 | 2,440,455 |
| 2025-09-05 | 23.120 | 23.950 | 22.710 | 23.850 | 23.850 | 2,313,595 |
| 2025-09-04 | 24.000 | 24.240 | 22.560 | 22.980 | 22.980 | 2,771,930 |
| 2025-09-03 | 24.280 | 25.160 | 24.000 | 24.060 | 24.060 | 3,324,778 |
| 2025-09-02 | 25.630 | 25.760 | 24.050 | 24.400 | 24.400 | 4,363,043 |
| 2025-09-01 | 25.330 | 26.790 | 25.270 | 25.760 | 25.760 | 4,359,513 |
| 2025-08-29 | 27.970 | 28.130 | 25.680 | 25.870 | 25.870 | 6,949,454 |
| 2025-08-28 | 25.670 | 28.980 | 25.670 | 28.490 | 28.490 | 8,032,330 |
| 2025-08-27 | 25.930 | 27.450 | 25.700 | 25.810 | 25.810 | 6,043,572 |
| 2025-08-26 | 26.350 | 26.430 | 25.510 | 25.810 | 25.810 | 2,464,112 |
| 2025-08-25 | 26.160 | 26.610 | 25.880 | 25.960 | 25.960 | 3,830,686 |
| 2025-08-22 | 25.750 | 26.770 | 25.750 | 26.160 | 26.160 | 3,452,670 |
| 2025-08-21 | 26.210 | 26.700 | 25.670 | 25.850 | 25.850 | 2,628,025 |
| 2025-08-20 | 25.660 | 26.180 | 25.270 | 26.180 | 26.180 | 2,861,682 |
| 2025-08-19 | 26.410 | 26.620 | 25.510 | 25.810 | 25.810 | 3,820,791 |
| 2025-08-18 | 26.470 | 26.890 | 25.820 | 26.670 | 26.670 | 4,277,114 |
| 2025-08-15 | 26.150 | 26.900 | 26.000 | 26.300 | 26.300 | 3,231,819 |
| 2025-08-14 | 27.200 | 28.190 | 26.360 | 26.380 | 26.380 | 5,132,736 |
| 2025-08-13 | 25.890 | 29.880 | 25.650 | 27.450 | 27.450 | 7,334,278 |
| 2025-08-12 | 25.900 | 26.050 | 24.520 | 25.580 | 25.580 | 3,698,450 |
| 2025-08-11 | 24.730 | 26.420 | 24.470 | 25.580 | 25.580 | 3,718,216 |
| 2025-08-08 | 25.640 | 25.640 | 24.410 | 24.660 | 24.660 | 3,279,784 |
| 2025-08-07 | 24.860 | 26.700 | 24.830 | 25.700 | 25.700 | 5,608,004 |
| 2025-08-06 | 24.930 | 25.060 | 24.500 | 24.740 | 24.740 | 2,042,438 |
| 2025-08-05 | 25.000 | 25.740 | 24.700 | 24.770 | 24.770 | 2,155,892 |
| 2025-08-04 | 24.500 | 24.980 | 24.040 | 24.950 | 24.950 | 1,610,569 |
| 2025-08-01 | 24.200 | 24.950 | 24.010 | 24.570 | 24.570 | 1,913,166 |
| 2025-07-31 | 24.600 | 25.210 | 24.010 | 24.170 | 24.170 | 1,824,314 |
| 2025-07-30 | 24.910 | 25.270 | 24.520 | 24.840 | 24.840 | 2,079,203 |
| 2025-07-29 | 24.700 | 25.300 | 24.620 | 25.190 | 25.190 | 2,969,047 |
| 2025-07-28 | 24.100 | 25.000 | 23.730 | 24.760 | 24.760 | 3,841,131 |
| 2025-07-25 | 23.200 | 24.680 | 23.010 | 24.420 | 24.420 | 5,112,309 |
| 2025-07-24 | 22.410 | 23.060 | 22.070 | 22.600 | 22.600 | 2,268,454 |
| 2025-07-23 | 22.010 | 22.500 | 21.850 | 22.140 | 22.140 | 1,296,640 |
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.