Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.980 | 3.050 | 2.970 | 3.040 | 3.016 | 6,120,773 |
| 2024-07-25 | 2.930 | 3.000 | 2.890 | 2.970 | 2.947 | 9,015,773 |
| 2024-07-24 | 3.000 | 3.020 | 2.930 | 2.940 | 2.917 | 6,883,400 |
| 2024-07-23 | 3.070 | 3.130 | 3.010 | 3.010 | 2.987 | 5,480,451 |
| 2024-07-22 | 3.040 | 3.080 | 3.020 | 3.060 | 3.036 | 4,251,120 |
| 2024-07-19 | 3.020 | 3.090 | 3.000 | 3.050 | 3.026 | 5,383,900 |
| 2024-07-18 | 3.030 | 3.050 | 2.970 | 3.040 | 3.016 | 7,536,500 |
| 2024-07-17 | 3.100 | 3.110 | 3.040 | 3.050 | 3.026 | 5,332,300 |
| 2024-07-16 | 3.120 | 3.130 | 3.070 | 3.100 | 3.076 | 4,950,200 |
| 2024-07-15 | 3.180 | 3.190 | 3.090 | 3.110 | 3.086 | 6,137,100 |
| 2024-07-12 | 3.210 | 3.250 | 3.180 | 3.180 | 3.155 | 7,014,100 |
| 2024-07-11 | 3.130 | 3.230 | 3.130 | 3.220 | 3.195 | 9,071,481 |
| 2024-07-10 | 3.170 | 3.170 | 3.080 | 3.090 | 3.066 | 8,451,500 |
| 2024-07-09 | 3.050 | 3.320 | 3.000 | 3.180 | 3.155 | 13,845,525 |
| 2024-07-08 | 3.190 | 3.190 | 3.060 | 3.080 | 3.056 | 6,969,438 |
| 2024-07-05 | 3.110 | 3.190 | 3.070 | 3.180 | 3.155 | 5,344,400 |
| 2024-07-04 | 3.260 | 3.260 | 3.110 | 3.130 | 3.106 | 6,187,190 |
| 2024-07-03 | 3.250 | 3.290 | 3.230 | 3.240 | 3.215 | 5,811,025 |
| 2024-07-02 | 3.220 | 3.280 | 3.190 | 3.250 | 3.225 | 6,218,500 |
| 2024-07-01 | 3.130 | 3.220 | 3.100 | 3.220 | 3.195 | 6,719,725 |
| 2024-06-28 | 3.180 | 3.220 | 3.140 | 3.160 | 3.135 | 6,468,125 |
| 2024-06-27 | 3.220 | 3.260 | 3.150 | 3.160 | 3.135 | 6,562,190 |
| 2024-06-26 | 3.130 | 3.220 | 3.090 | 3.220 | 3.195 | 6,645,590 |
| 2024-06-25 | 3.100 | 3.180 | 3.090 | 3.150 | 3.125 | 7,355,349 |
| 2024-06-24 | 3.240 | 3.250 | 3.070 | 3.100 | 3.076 | 10,266,625 |
| 2024-06-21 | 3.240 | 3.290 | 3.200 | 3.260 | 3.235 | 4,825,400 |
| 2024-06-20 | 3.340 | 3.360 | 3.240 | 3.250 | 3.225 | 7,880,907 |
| 2024-06-19 | 3.380 | 3.420 | 3.320 | 3.340 | 3.314 | 5,339,800 |
| 2024-06-18 | 3.310 | 3.380 | 3.300 | 3.370 | 3.344 | 6,102,851 |
| 2024-06-17 | 3.400 | 3.400 | 3.300 | 3.310 | 3.284 | 6,937,651 |
| 2024-06-14 | 3.420 | 3.420 | 3.340 | 3.400 | 3.373 | 7,330,701 |
| 2024-06-13 | 3.470 | 3.500 | 3.380 | 3.400 | 3.373 | 6,732,406 |
| 2024-06-12 | 3.450 | 3.480 | 3.400 | 3.470 | 3.443 | 8,246,244 |
| 2024-06-11 | 3.550 | 3.550 | 3.370 | 3.430 | 3.403 | 10,070,550 |
| 2024-06-07 | 3.380 | 3.480 | 3.370 | 3.460 | 3.433 | 10,901,300 |
| 2024-06-06 | 3.500 | 3.550 | 3.280 | 3.320 | 3.294 | 14,361,700 |
| 2024-06-05 | 3.630 | 3.630 | 3.510 | 3.520 | 3.493 | 6,700,500 |
| 2024-06-04 | 3.650 | 3.670 | 3.560 | 3.620 | 3.592 | 8,239,900 |
| 2024-06-03 | 3.820 | 3.820 | 3.630 | 3.680 | 3.651 | 9,632,102 |
| 2024-05-31 | 3.820 | 3.840 | 3.780 | 3.830 | 3.800 | 5,221,500 |
| 2024-05-30 | 3.830 | 3.900 | 3.790 | 3.800 | 3.770 | 7,218,342 |
| 2024-05-29 | 3.840 | 3.890 | 3.810 | 3.840 | 3.775 | 5,093,600 |
| 2024-05-28 | 3.890 | 3.920 | 3.840 | 3.860 | 3.795 | 4,387,500 |
| 2024-05-27 | 3.900 | 3.930 | 3.820 | 3.900 | 3.834 | 5,653,000 |
| 2024-05-24 | 3.920 | 3.960 | 3.890 | 3.900 | 3.834 | 4,660,000 |
| 2024-05-23 | 3.990 | 4.000 | 3.920 | 3.920 | 3.854 | 7,079,608 |
| 2024-05-22 | 4.000 | 4.040 | 3.990 | 4.000 | 3.933 | 4,139,000 |
| 2024-05-21 | 4.090 | 4.090 | 3.980 | 4.010 | 3.942 | 6,116,800 |
| 2024-05-20 | 4.110 | 4.130 | 4.060 | 4.090 | 4.021 | 6,074,700 |
| 2024-05-17 | 3.990 | 4.090 | 3.990 | 4.080 | 4.011 | 7,542,000 |
| 2024-05-16 | 4.000 | 4.050 | 3.990 | 4.000 | 3.933 | 5,138,500 |
| 2024-05-15 | 4.020 | 4.050 | 3.980 | 4.000 | 3.933 | 5,045,700 |
| 2024-05-14 | 4.000 | 4.080 | 3.990 | 4.030 | 3.962 | 6,158,000 |
| 2024-05-13 | 4.060 | 4.080 | 3.990 | 4.020 | 3.952 | 8,786,742 |
| 2024-05-10 | 4.170 | 4.200 | 4.090 | 4.100 | 4.031 | 6,040,500 |
| 2024-05-09 | 4.140 | 4.200 | 4.120 | 4.150 | 4.080 | 6,996,600 |
| 2024-05-08 | 4.140 | 4.250 | 4.110 | 4.120 | 4.051 | 11,366,900 |
| 2024-05-07 | 4.150 | 4.160 | 4.090 | 4.150 | 4.080 | 9,642,700 |
| 2024-05-06 | 4.030 | 4.210 | 4.030 | 4.160 | 4.090 | 14,758,500 |
| 2024-04-30 | 4.020 | 4.040 | 3.940 | 4.010 | 3.942 | 9,961,333 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.0200 CNY |
| 2025-05-30 | 0.0250 CNY |
| 2024-05-30 | 0.0350 CNY |
| 2023-06-05 | 0.0300 CNY |
| 2022-06-22 | 0.0300 CNY |
| 2021-04-26 | 0.0800 CNY |
| 2020-05-28 | 0.0700 CNY |
| 2019-06-10 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.