Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.800 | 4.020 | 3.780 | 4.000 | 3.933 | 12,553,952 |
| 2024-04-26 | 3.820 | 3.850 | 3.780 | 3.840 | 3.775 | 8,655,593 |
| 2024-04-25 | 3.760 | 3.850 | 3.730 | 3.810 | 3.746 | 6,778,364 |
| 2024-04-24 | 3.700 | 3.760 | 3.670 | 3.760 | 3.697 | 6,242,700 |
| 2024-04-23 | 3.630 | 3.730 | 3.610 | 3.680 | 3.618 | 7,378,259 |
| 2024-04-22 | 3.680 | 3.680 | 3.540 | 3.610 | 3.549 | 8,131,703 |
| 2024-04-19 | 3.610 | 3.720 | 3.590 | 3.650 | 3.589 | 11,024,800 |
| 2024-04-18 | 3.670 | 3.680 | 3.600 | 3.620 | 3.559 | 10,182,300 |
| 2024-04-17 | 3.500 | 3.700 | 3.500 | 3.680 | 3.618 | 19,404,562 |
| 2024-04-16 | 3.840 | 3.890 | 3.480 | 3.480 | 3.421 | 26,512,800 |
| 2024-04-15 | 4.120 | 4.180 | 3.800 | 3.870 | 3.805 | 16,534,900 |
| 2024-04-12 | 4.140 | 4.170 | 4.100 | 4.100 | 4.031 | 5,316,000 |
| 2024-04-11 | 4.120 | 4.210 | 4.100 | 4.150 | 4.080 | 5,702,167 |
| 2024-04-10 | 4.230 | 4.240 | 4.110 | 4.150 | 4.080 | 8,093,399 |
| 2024-04-09 | 4.130 | 4.230 | 4.130 | 4.230 | 4.159 | 6,372,628 |
| 2024-04-08 | 4.220 | 4.250 | 4.140 | 4.150 | 4.080 | 7,644,923 |
| 2024-04-03 | 4.280 | 4.310 | 4.210 | 4.260 | 4.188 | 9,299,772 |
| 2024-04-02 | 4.220 | 4.330 | 4.210 | 4.300 | 4.228 | 12,797,233 |
| 2024-04-01 | 4.130 | 4.240 | 4.110 | 4.240 | 4.169 | 13,068,313 |
| 2024-03-29 | 4.090 | 4.140 | 4.050 | 4.110 | 4.041 | 9,041,345 |
| 2024-03-28 | 3.930 | 4.340 | 3.900 | 4.140 | 4.070 | 25,725,921 |
| 2024-03-27 | 4.080 | 4.090 | 3.930 | 3.950 | 3.883 | 7,835,055 |
| 2024-03-26 | 4.060 | 4.090 | 3.970 | 4.060 | 3.992 | 9,064,500 |
| 2024-03-25 | 4.130 | 4.180 | 4.050 | 4.060 | 3.992 | 8,835,500 |
| 2024-03-22 | 4.230 | 4.250 | 4.140 | 4.160 | 4.090 | 10,202,021 |
| 2024-03-21 | 4.200 | 4.290 | 4.160 | 4.220 | 4.149 | 9,452,392 |
| 2024-03-20 | 4.120 | 4.230 | 4.100 | 4.180 | 4.110 | 10,372,684 |
| 2024-03-19 | 4.110 | 4.140 | 4.090 | 4.100 | 4.031 | 7,453,808 |
| 2024-03-18 | 4.050 | 4.120 | 4.050 | 4.100 | 4.031 | 8,390,300 |
| 2024-03-15 | 3.970 | 4.050 | 3.960 | 4.050 | 3.982 | 6,818,925 |
| 2024-03-14 | 3.990 | 4.050 | 3.940 | 3.980 | 3.913 | 10,590,300 |
| 2024-03-13 | 4.000 | 4.010 | 3.940 | 3.980 | 3.913 | 6,895,100 |
| 2024-03-12 | 3.930 | 4.040 | 3.920 | 4.020 | 3.952 | 12,635,126 |
| 2024-03-11 | 3.890 | 3.930 | 3.870 | 3.930 | 3.864 | 7,090,926 |
| 2024-03-08 | 3.860 | 3.900 | 3.800 | 3.880 | 3.815 | 6,992,626 |
| 2024-03-07 | 3.840 | 3.910 | 3.810 | 3.830 | 3.765 | 8,763,521 |
| 2024-03-06 | 3.740 | 3.880 | 3.730 | 3.840 | 3.775 | 10,647,300 |
| 2024-03-05 | 3.810 | 3.820 | 3.730 | 3.730 | 3.667 | 8,569,438 |
| 2024-03-04 | 3.890 | 3.890 | 3.780 | 3.840 | 3.775 | 7,818,100 |
| 2024-03-01 | 3.850 | 3.900 | 3.810 | 3.880 | 3.815 | 9,816,300 |
| 2024-02-29 | 3.690 | 3.850 | 3.660 | 3.850 | 3.785 | 14,287,650 |
| 2024-02-28 | 4.030 | 4.100 | 3.700 | 3.710 | 3.647 | 22,019,404 |
| 2024-02-27 | 3.930 | 4.030 | 3.900 | 4.030 | 3.962 | 8,770,800 |
| 2024-02-26 | 3.840 | 4.000 | 3.830 | 3.920 | 3.854 | 14,135,700 |
| 2024-02-23 | 3.770 | 3.870 | 3.750 | 3.840 | 3.775 | 11,803,800 |
| 2024-02-22 | 3.710 | 3.770 | 3.660 | 3.750 | 3.687 | 9,493,964 |
| 2024-02-21 | 3.620 | 3.790 | 3.590 | 3.680 | 3.618 | 13,224,675 |
| 2024-02-20 | 3.630 | 3.660 | 3.560 | 3.650 | 3.589 | 9,251,185 |
| 2024-02-19 | 3.530 | 3.660 | 3.520 | 3.650 | 3.589 | 15,408,337 |
| 2024-02-08 | 3.180 | 3.530 | 3.180 | 3.500 | 3.441 | 18,058,824 |
| 2024-02-07 | 3.380 | 3.380 | 3.140 | 3.210 | 3.156 | 16,158,095 |
| 2024-02-06 | 3.250 | 3.460 | 3.020 | 3.360 | 3.303 | 18,914,508 |
| 2024-02-05 | 3.650 | 3.650 | 3.290 | 3.290 | 3.235 | 19,590,641 |
| 2024-02-02 | 3.890 | 3.960 | 3.510 | 3.660 | 3.598 | 16,930,200 |
| 2024-02-01 | 3.900 | 3.980 | 3.810 | 3.890 | 3.824 | 10,492,356 |
| 2024-01-31 | 4.110 | 4.170 | 3.900 | 3.900 | 3.834 | 14,234,676 |
| 2024-01-30 | 4.240 | 4.280 | 4.110 | 4.120 | 4.051 | 9,179,200 |
| 2024-01-29 | 4.420 | 4.450 | 4.220 | 4.250 | 4.178 | 11,083,234 |
| 2024-01-26 | 4.370 | 4.480 | 4.350 | 4.400 | 4.326 | 9,358,296 |
| 2024-01-25 | 4.330 | 4.400 | 4.270 | 4.370 | 4.296 | 12,118,708 |
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.