China Chippacking Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 19.450 | 20.210 | 19.450 | 19.990 | 19.990 | 1,107,417 |
| 2025-01-17 | 19.770 | 20.490 | 19.430 | 20.150 | 20.150 | 1,240,952 |
| 2025-01-16 | 19.880 | 20.350 | 19.600 | 19.750 | 19.750 | 1,006,364 |
| 2025-01-15 | 20.330 | 20.620 | 19.820 | 19.910 | 19.910 | 853,749 |
| 2025-01-14 | 19.280 | 20.240 | 19.160 | 20.220 | 20.220 | 1,229,291 |
| 2025-01-13 | 18.840 | 19.270 | 18.270 | 19.090 | 19.090 | 1,251,834 |
| 2025-01-10 | 19.800 | 20.380 | 19.040 | 19.040 | 19.040 | 1,156,918 |
| 2025-01-09 | 20.300 | 20.440 | 19.680 | 19.730 | 19.730 | 1,292,923 |
| 2025-01-08 | 19.970 | 20.340 | 19.100 | 20.000 | 20.000 | 1,705,194 |
| 2025-01-07 | 18.900 | 19.950 | 18.900 | 19.880 | 19.880 | 1,309,117 |
| 2025-01-06 | 19.180 | 19.500 | 18.340 | 18.980 | 18.980 | 1,160,323 |
| 2025-01-03 | 20.490 | 20.680 | 19.210 | 19.210 | 19.210 | 1,514,242 |
| 2025-01-02 | 21.760 | 21.760 | 20.200 | 20.490 | 20.490 | 1,838,901 |
| 2024-12-31 | 23.220 | 23.720 | 21.780 | 21.780 | 21.780 | 1,732,746 |
| 2024-12-30 | 23.470 | 23.730 | 22.460 | 23.120 | 23.120 | 1,512,978 |
| 2024-12-27 | 24.260 | 24.500 | 23.400 | 23.400 | 23.400 | 2,191,041 |
| 2024-12-26 | 23.250 | 25.300 | 22.880 | 24.210 | 24.210 | 3,481,041 |
| 2024-12-25 | 23.540 | 23.720 | 22.440 | 23.130 | 23.130 | 2,589,837 |
| 2024-12-24 | 24.180 | 24.380 | 22.590 | 23.690 | 23.690 | 1,816,832 |
| 2024-12-23 | 25.110 | 25.300 | 23.230 | 23.400 | 23.400 | 2,610,947 |
| 2024-12-20 | 23.480 | 25.660 | 23.320 | 24.970 | 24.970 | 3,398,467 |
| 2024-12-19 | 23.260 | 23.660 | 22.700 | 23.360 | 23.360 | 1,819,054 |
| 2024-12-18 | 23.020 | 23.550 | 22.330 | 23.350 | 23.350 | 2,264,185 |
| 2024-12-17 | 24.020 | 24.700 | 22.630 | 22.670 | 22.670 | 2,107,710 |
| 2024-12-16 | 24.650 | 25.050 | 23.790 | 24.020 | 24.020 | 2,151,426 |
| 2024-12-13 | 25.020 | 25.600 | 24.600 | 24.620 | 24.620 | 2,610,184 |
| 2024-12-12 | 25.200 | 25.630 | 24.460 | 25.020 | 25.020 | 2,632,311 |
| 2024-12-11 | 25.600 | 26.500 | 24.930 | 25.240 | 25.240 | 3,787,181 |
| 2024-12-10 | 26.900 | 27.430 | 25.460 | 25.600 | 25.600 | 4,353,853 |
| 2024-12-09 | 25.870 | 26.440 | 24.300 | 25.550 | 25.550 | 4,994,032 |
| 2024-12-06 | 23.010 | 27.710 | 23.010 | 25.400 | 25.400 | 6,889,427 |
| 2024-12-05 | 22.690 | 23.140 | 22.560 | 23.090 | 23.090 | 1,513,998 |
| 2024-12-04 | 24.390 | 24.580 | 22.530 | 22.800 | 22.800 | 2,046,705 |
| 2024-12-03 | 22.700 | 23.180 | 22.700 | 23.010 | 23.010 | 1,261,402 |
| 2024-12-02 | 22.280 | 22.800 | 22.010 | 22.770 | 22.770 | 1,346,571 |
| 2024-11-29 | 22.060 | 22.900 | 21.570 | 22.250 | 22.250 | 1,493,940 |
| 2024-11-28 | 22.200 | 22.540 | 21.820 | 21.950 | 21.950 | 1,509,322 |
| 2024-11-27 | 21.990 | 22.080 | 20.760 | 22.070 | 22.070 | 2,159,366 |
| 2024-11-26 | 21.880 | 22.620 | 21.550 | 22.030 | 22.030 | 2,172,456 |
| 2024-11-25 | 21.660 | 22.010 | 21.040 | 21.900 | 21.900 | 2,030,730 |
| 2024-11-22 | 22.860 | 22.940 | 21.500 | 21.560 | 21.560 | 2,137,106 |
| 2024-11-21 | 22.710 | 23.140 | 22.230 | 22.600 | 22.600 | 1,602,144 |
| 2024-11-20 | 22.600 | 22.780 | 22.130 | 22.610 | 22.610 | 2,195,825 |
| 2024-11-19 | 21.960 | 22.700 | 21.610 | 22.590 | 22.590 | 2,409,614 |
| 2024-11-18 | 23.230 | 23.330 | 21.710 | 21.960 | 21.960 | 1,917,283 |
| 2024-11-15 | 24.200 | 24.630 | 22.840 | 22.970 | 22.970 | 2,321,711 |
| 2024-11-14 | 25.650 | 26.090 | 24.400 | 24.510 | 24.510 | 2,056,184 |
| 2024-11-13 | 25.060 | 26.100 | 24.920 | 25.740 | 25.740 | 2,453,097 |
| 2024-11-12 | 26.170 | 26.600 | 25.100 | 25.250 | 25.250 | 3,144,813 |
| 2024-11-11 | 24.660 | 26.900 | 24.620 | 26.330 | 26.330 | 4,120,600 |
| 2024-11-08 | 23.500 | 25.360 | 23.430 | 24.600 | 24.600 | 3,973,072 |
| 2024-11-07 | 22.680 | 24.600 | 22.000 | 23.710 | 23.710 | 3,474,249 |
| 2024-11-06 | 22.300 | 22.900 | 21.750 | 22.900 | 22.900 | 2,819,702 |
| 2024-11-05 | 21.260 | 22.490 | 20.780 | 22.280 | 22.280 | 2,192,939 |
| 2024-11-04 | 21.010 | 21.650 | 20.740 | 21.200 | 21.200 | 1,954,507 |
| 2024-11-01 | 22.540 | 22.620 | 20.760 | 20.930 | 20.930 | 2,323,457 |
| 2024-10-31 | 21.530 | 22.660 | 21.480 | 22.500 | 22.500 | 1,834,895 |
| 2024-10-30 | 22.390 | 22.490 | 21.220 | 21.460 | 21.460 | 2,271,893 |
| 2024-10-29 | 23.140 | 23.310 | 22.190 | 22.190 | 22.190 | 2,815,178 |
| 2024-10-28 | 22.920 | 23.480 | 22.820 | 23.410 | 23.410 | 2,397,215 |
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.