China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	22.330	22.600	21.880	21.990	21.990	1,357,067
2025-07-21	22.730	23.060	22.300	22.350	22.350	1,527,693
2025-07-18	22.860	23.190	22.320	22.640	22.640	1,619,760
2025-07-17	22.890	22.960	22.610	22.800	22.800	1,163,978
2025-07-16	22.880	23.450	22.740	22.790	22.790	1,101,291
2025-07-15	23.020	23.040	22.360	22.780	22.780	1,300,410
2025-07-14	22.680	23.180	22.510	23.050	23.050	1,135,445
2025-07-11	22.480	23.240	22.260	22.790	22.790	1,571,250
2025-07-10	22.460	22.680	22.240	22.470	22.470	705,899
2025-07-09	22.810	23.000	22.410	22.650	22.650	971,705
2025-07-08	22.840	23.060	22.460	23.030	23.030	1,319,838
2025-07-07	22.900	23.090	22.260	22.550	22.550	1,646,166
2025-07-04	24.060	24.480	22.850	22.910	22.910	2,543,093
2025-07-03	23.660	24.680	23.260	24.160	24.160	2,724,296
2025-07-02	23.320	24.390	22.600	23.750	23.750	3,536,549
2025-07-01	22.880	24.700	22.610	23.500	23.500	2,884,381
2025-06-30	22.720	23.760	22.620	22.930	22.930	2,075,106
2025-06-27	22.750	22.920	22.100	22.520	22.520	2,070,295
2025-06-26	22.040	22.880	21.710	22.560	22.560	2,111,158
2025-06-25	22.430	22.540	21.900	22.230	22.230	1,918,695
2025-06-24	21.530	23.080	21.530	22.400	22.400	3,112,998
2025-06-23	21.000	21.690	20.580	21.420	21.420	1,707,969
2025-06-20	21.400	21.530	20.600	20.740	20.740	1,288,813
2025-06-19	21.800	22.180	20.970	21.050	21.050	1,692,428
2025-06-18	21.950	21.950	21.100	21.650	21.650	1,494,420
2025-06-17	21.930	22.350	21.290	21.640	21.640	2,143,328
2025-06-16	20.640	22.270	20.600	22.070	22.070	3,098,683
2025-06-13	20.320	21.900	20.300	20.920	20.920	2,770,013
2025-06-12	21.080	21.080	20.430	20.540	20.540	1,083,078
2025-06-11	20.110	21.250	19.980	20.710	20.710	2,427,835
2025-06-10	20.190	20.300	19.800	20.010	20.010	1,111,874
2025-06-09	20.250	20.300	19.860	20.150	20.150	931,256
2025-06-06	19.570	20.000	19.300	19.940	19.940	1,186,492
2025-06-05	19.110	19.760	19.000	19.570	19.570	1,014,250
2025-06-04	19.250	19.670	19.010	19.210	19.210	582,119
2025-06-03	18.740	19.370	18.740	19.140	19.140	953,454
2025-05-30	19.500	19.550	18.920	19.060	19.060	817,438
2025-05-29	18.690	19.560	18.690	19.420	19.420	1,160,556
2025-05-28	18.900	19.300	18.600	18.730	18.730	1,084,196
2025-05-27	18.700	19.040	18.600	18.980	18.980	693,730
2025-05-26	18.500	18.930	18.480	18.800	18.800	744,265
2025-05-23	18.700	19.050	18.520	18.600	18.600	1,082,415
2025-05-22	19.300	19.800	18.820	19.040	19.040	1,118,751
2025-05-21	19.630	19.670	19.150	19.400	19.400	1,281,587
2025-05-20	19.200	19.990	19.200	19.710	19.710	2,154,707
2025-05-19	18.720	19.230	18.550	19.150	19.150	1,375,664
2025-05-16	18.270	19.090	18.270	18.740	18.740	1,206,738
2025-05-15	18.510	18.850	18.300	18.460	18.460	951,599
2025-05-14	18.940	19.000	18.460	18.580	18.580	1,131,953
2025-05-13	19.010	19.300	18.700	18.750	18.750	948,067
2025-05-12	18.860	19.070	18.580	18.900	18.900	715,315
2025-05-09	19.150	19.150	18.400	18.540	18.540	1,103,527
2025-05-08	18.560	19.080	18.550	19.050	19.050	1,078,224
2025-05-07	19.000	19.150	18.540	18.740	18.740	1,182,377
2025-05-06	18.470	18.740	18.180	18.700	18.700	1,320,467
2025-04-30	17.800	18.370	17.460	18.150	18.150	1,248,629
2025-04-29	17.010	17.950	17.000	17.500	17.500	1,116,137
2025-04-28	17.260	17.520	16.880	17.280	17.280	886,938
2025-04-25	17.700	17.910	17.410	17.610	17.610	584,672
2025-04-24	17.930	18.170	17.480	17.670	17.670	935,724

← NewerPage 6 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.