China Chippacking Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-25 | 23.160 | 23.740 | 22.720 | 23.060 | 23.060 | 3,211,118 |
| 2024-10-24 | 21.770 | 23.680 | 21.320 | 22.720 | 22.720 | 3,688,345 |
| 2024-10-23 | 22.010 | 22.500 | 21.700 | 21.770 | 21.770 | 2,057,334 |
| 2024-10-22 | 22.330 | 22.330 | 21.550 | 22.020 | 22.020 | 2,648,562 |
| 2024-10-21 | 21.770 | 22.920 | 21.460 | 22.330 | 22.330 | 4,425,002 |
| 2024-10-18 | 20.000 | 21.880 | 19.720 | 21.450 | 21.450 | 3,918,941 |
| 2024-10-17 | 19.700 | 20.350 | 19.680 | 19.810 | 19.810 | 2,223,463 |
| 2024-10-16 | 19.520 | 19.990 | 19.130 | 19.500 | 19.500 | 2,192,895 |
| 2024-10-15 | 20.050 | 20.510 | 19.580 | 19.650 | 19.650 | 2,048,190 |
| 2024-10-14 | 19.260 | 20.250 | 18.820 | 20.050 | 20.050 | 3,033,833 |
| 2024-10-11 | 21.400 | 21.590 | 18.840 | 19.190 | 19.190 | 4,124,325 |
| 2024-10-10 | 21.310 | 22.410 | 20.680 | 21.350 | 21.350 | 3,203,228 |
| 2024-10-09 | 21.900 | 23.420 | 20.340 | 21.070 | 21.070 | 5,633,464 |
| 2024-10-08 | 23.680 | 23.680 | 21.000 | 23.680 | 23.680 | 6,822,555 |
| 2024-09-30 | 17.340 | 19.940 | 17.340 | 19.730 | 19.730 | 4,872,021 |
| 2024-09-27 | 16.800 | 17.150 | 16.490 | 16.900 | 16.900 | 1,414,432 |
| 2024-09-26 | 15.400 | 16.270 | 15.400 | 16.250 | 16.250 | 1,777,906 |
| 2024-09-25 | 15.170 | 15.740 | 15.160 | 15.410 | 15.410 | 1,366,888 |
| 2024-09-24 | 14.380 | 15.230 | 14.380 | 15.180 | 15.180 | 1,652,420 |
| 2024-09-23 | 14.310 | 14.750 | 14.130 | 14.460 | 14.460 | 790,384 |
| 2024-09-20 | 14.600 | 14.930 | 14.230 | 14.430 | 14.430 | 1,336,286 |
| 2024-09-19 | 14.670 | 14.700 | 14.000 | 14.400 | 14.400 | 1,126,429 |
| 2024-09-18 | 14.600 | 14.750 | 13.970 | 14.150 | 14.150 | 1,538,116 |
| 2024-09-13 | 15.240 | 15.250 | 14.420 | 14.540 | 14.540 | 1,666,355 |
| 2024-09-12 | 15.490 | 15.520 | 14.910 | 14.940 | 14.940 | 1,662,205 |
| 2024-09-11 | 15.370 | 15.560 | 15.250 | 15.330 | 15.330 | 652,782 |
| 2024-09-10 | 15.600 | 15.670 | 15.160 | 15.480 | 15.480 | 763,038 |
| 2024-09-09 | 15.280 | 15.620 | 15.110 | 15.360 | 15.360 | 936,625 |
| 2024-09-06 | 16.090 | 16.090 | 15.320 | 15.360 | 15.360 | 1,207,656 |
| 2024-09-05 | 15.950 | 16.120 | 15.710 | 15.840 | 15.840 | 668,579 |
| 2024-09-04 | 15.810 | 16.100 | 15.550 | 15.820 | 15.820 | 852,122 |
| 2024-09-03 | 15.770 | 16.450 | 15.770 | 16.000 | 16.000 | 885,692 |
| 2024-09-02 | 16.510 | 16.690 | 15.800 | 15.840 | 15.840 | 1,188,969 |
| 2024-08-30 | 16.080 | 16.860 | 16.080 | 16.510 | 16.510 | 1,067,339 |
| 2024-08-29 | 15.710 | 16.330 | 15.710 | 16.200 | 16.200 | 701,776 |
| 2024-08-28 | 15.840 | 16.300 | 15.680 | 16.000 | 16.000 | 614,030 |
| 2024-08-27 | 16.620 | 16.620 | 15.820 | 15.840 | 15.840 | 959,146 |
| 2024-08-26 | 16.050 | 16.650 | 15.880 | 16.570 | 16.570 | 1,246,802 |
| 2024-08-23 | 16.060 | 16.440 | 15.700 | 16.100 | 16.100 | 1,111,589 |
| 2024-08-22 | 16.340 | 16.490 | 16.020 | 16.040 | 16.040 | 861,613 |
| 2024-08-21 | 16.150 | 16.500 | 15.850 | 16.330 | 16.330 | 937,500 |
| 2024-08-20 | 16.240 | 16.580 | 16.140 | 16.200 | 16.200 | 1,052,537 |
| 2024-08-19 | 17.490 | 17.490 | 16.250 | 16.290 | 16.290 | 1,980,929 |
| 2024-08-16 | 16.650 | 17.670 | 16.500 | 17.360 | 17.360 | 2,315,145 |
| 2024-08-15 | 15.800 | 16.700 | 15.800 | 16.550 | 16.550 | 1,556,973 |
| 2024-08-14 | 16.070 | 16.170 | 15.860 | 15.980 | 15.980 | 1,037,310 |
| 2024-08-13 | 15.500 | 15.830 | 15.440 | 15.830 | 15.830 | 1,061,646 |
| 2024-08-12 | 15.700 | 15.900 | 15.300 | 15.520 | 15.520 | 1,127,946 |
| 2024-08-09 | 16.240 | 16.320 | 15.720 | 15.730 | 15.730 | 1,159,430 |
| 2024-08-08 | 16.290 | 16.290 | 15.510 | 15.830 | 15.830 | 1,895,709 |
| 2024-08-07 | 16.010 | 16.400 | 15.700 | 16.050 | 16.050 | 1,416,085 |
| 2024-08-06 | 15.900 | 16.000 | 15.550 | 15.810 | 15.810 | 1,338,833 |
| 2024-08-05 | 16.630 | 16.780 | 15.510 | 15.610 | 15.610 | 2,861,769 |
| 2024-08-02 | 17.650 | 17.940 | 16.850 | 16.870 | 16.870 | 2,403,382 |
| 2024-08-01 | 17.730 | 18.090 | 17.540 | 17.890 | 17.890 | 2,449,446 |
| 2024-07-31 | 16.800 | 17.890 | 16.650 | 17.790 | 17.790 | 2,101,985 |
| 2024-07-30 | 16.390 | 17.100 | 16.220 | 16.930 | 16.930 | 1,712,203 |
| 2024-07-29 | 16.650 | 16.750 | 16.330 | 16.450 | 16.450 | 2,212,446 |
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.