China Chippacking Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.090	18.220	17.920	18.070	18.070	699,943
2025-04-22	17.780	18.120	17.670	18.000	18.000	1,046,191
2025-04-21	17.660	17.910	17.200	17.870	17.870	852,112
2025-04-18	17.450	17.740	17.210	17.500	17.500	773,321
2025-04-17	17.390	18.100	17.320	17.580	17.580	1,018,318
2025-04-16	17.980	18.100	17.100	17.400	17.400	1,099,678
2025-04-15	18.230	18.590	17.750	17.870	17.870	1,054,445
2025-04-14	18.100	18.470	18.000	18.170	18.170	1,778,670
2025-04-11	17.000	18.200	16.950	17.710	17.710	2,042,719
2025-04-10	17.000	17.560	16.800	17.000	17.000	1,695,724
2025-04-09	15.870	16.620	14.650	16.460	16.460	2,121,387
2025-04-08	15.900	16.300	15.100	15.600	15.600	1,994,868
2025-04-07	17.480	19.010	15.210	15.290	15.290	3,128,214
2025-04-03	19.000	19.490	18.690	19.010	19.010	1,212,044
2025-04-02	19.420	19.550	19.100	19.190	19.190	548,049
2025-04-01	19.170	19.730	18.970	19.270	19.270	1,065,113
2025-03-31	19.400	19.400	18.640	18.980	18.980	1,052,866
2025-03-28	19.700	20.250	19.160	19.190	19.190	971,208
2025-03-27	19.290	20.100	19.000	19.840	19.840	1,609,885
2025-03-26	19.490	19.770	19.020	19.460	19.460	920,825
2025-03-25	19.240	19.600	18.920	19.180	19.180	1,191,692
2025-03-24	20.050	20.050	18.920	19.360	19.360	1,754,379
2025-03-21	20.930	20.930	19.850	19.890	19.890	1,976,103
2025-03-20	21.020	21.150	20.600	20.810	20.810	762,262
2025-03-19	21.650	21.650	20.790	20.900	20.900	1,020,636
2025-03-18	21.170	21.790	21.110	21.420	21.420	1,137,836
2025-03-17	21.440	21.500	20.830	21.170	21.170	1,262,536
2025-03-14	20.880	21.410	20.680	21.140	21.140	1,239,687
2025-03-13	21.520	21.650	20.640	20.880	20.880	1,364,779
2025-03-12	21.710	22.300	21.540	21.680	21.680	1,489,371
2025-03-11	21.600	21.900	21.170	21.710	21.710	1,808,433
2025-03-10	21.940	22.300	21.400	21.670	21.670	1,228,933
2025-03-07	22.570	22.570	21.670	21.880	21.880	1,454,397
2025-03-06	22.130	22.690	22.030	22.450	22.450	1,807,526
2025-03-05	22.220	22.580	21.460	21.870	21.870	1,340,736
2025-03-04	21.150	22.190	21.070	22.070	22.070	1,520,219
2025-03-03	21.670	21.960	21.290	21.480	21.480	1,654,834
2025-02-28	22.810	22.970	21.620	21.650	21.650	1,788,620
2025-02-27	22.880	23.300	22.180	22.820	22.820	2,225,825
2025-02-26	23.180	23.180	22.660	22.920	22.920	2,205,366
2025-02-25	22.190	23.190	22.060	22.910	22.910	2,377,782
2025-02-24	22.820	23.000	22.010	22.460	22.460	1,831,282
2025-02-21	22.000	22.900	21.800	22.650	22.650	1,685,780
2025-02-20	21.930	22.490	21.790	22.190	22.190	2,137,747
2025-02-19	21.150	21.830	20.850	21.800	21.800	1,556,115
2025-02-18	22.380	22.380	21.010	21.150	21.150	1,372,048
2025-02-17	21.870	22.130	21.400	21.920	21.920	1,364,805
2025-02-14	21.520	21.830	21.270	21.600	21.600	1,147,998
2025-02-13	22.500	22.650	21.530	21.580	21.580	1,540,096
2025-02-12	21.650	22.180	21.400	22.140	22.140	1,897,420
2025-02-11	22.250	22.300	21.530	21.730	21.730	1,329,104
2025-02-10	21.830	22.110	21.450	22.070	22.070	1,833,558
2025-02-07	22.120	22.500	21.560	21.830	21.830	1,866,315
2025-02-06	20.990	22.500	20.820	22.130	22.130	2,395,701
2025-02-05	20.490	21.200	20.490	20.940	20.940	1,220,180
2025-01-27	21.000	21.010	20.220	20.280	20.280	930,471
2025-01-24	20.660	20.780	20.110	20.740	20.740	946,455
2025-01-23	20.380	20.870	20.110	20.270	20.270	1,256,446
2025-01-22	20.210	20.290	19.820	20.100	20.100	927,466
2025-01-21	20.260	20.350	19.710	20.220	20.220	824,537

← NewerPage 7 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.