Zhejiang Zhongcheng Packing Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.190	4.300	4.140	4.290	4.218	13,895,022
2024-01-23	4.210	4.220	4.060	4.140	4.070	10,861,200
2024-01-22	4.450	4.510	4.170	4.220	4.149	13,236,169
2024-01-19	4.520	4.590	4.470	4.480	4.405	8,378,420
2024-01-18	4.540	4.580	4.400	4.520	4.444	14,432,845
2024-01-17	4.710	4.710	4.570	4.580	4.503	9,737,138
2024-01-16	4.760	4.800	4.630	4.720	4.640	14,431,139
2024-01-15	4.800	4.800	4.710	4.790	4.709	10,577,577
2024-01-12	4.830	4.870	4.790	4.800	4.719	14,599,782
2024-01-11	4.690	4.880	4.680	4.840	4.758	20,081,561
2024-01-10	4.740	4.800	4.640	4.720	4.640	17,244,575
2024-01-09	4.760	4.910	4.710	4.770	4.690	24,601,707
2024-01-08	4.910	4.930	4.770	4.780	4.699	31,465,689
2024-01-05	5.120	5.130	4.900	4.930	4.847	64,708,574
2024-01-04	4.880	5.350	4.840	5.150	5.063	88,766,784
2024-01-03	4.850	4.890	4.830	4.860	4.778	6,391,641
2024-01-02	4.790	4.890	4.790	4.870	4.788	7,642,605
2023-12-29	4.760	4.820	4.750	4.810	4.729	6,413,100
2023-12-28	4.700	4.790	4.660	4.780	4.699	6,353,900
2023-12-27	4.700	4.720	4.620	4.710	4.631	8,844,196
2023-12-26	4.760	4.770	4.660	4.690	4.611	7,058,797
2023-12-25	4.760	4.820	4.680	4.760	4.680	12,458,216
2023-12-22	4.820	4.820	4.730	4.760	4.680	7,103,898
2023-12-21	4.730	4.830	4.670	4.820	4.739	9,309,852
2023-12-20	4.800	4.860	4.750	4.750	4.670	8,754,032
2023-12-19	4.820	4.830	4.760	4.810	4.729	9,953,002
2023-12-18	4.900	4.900	4.760	4.790	4.709	17,269,375
2023-12-15	4.840	4.920	4.830	4.920	4.837	10,182,320
2023-12-14	4.810	4.880	4.810	4.830	4.749	7,229,741
2023-12-13	4.820	4.870	4.780	4.820	4.739	6,880,351
2023-12-12	4.800	4.830	4.740	4.830	4.749	7,840,526
2023-12-11	4.710	4.800	4.640	4.800	4.719	9,792,847
2023-12-08	4.840	4.840	4.710	4.720	4.640	10,868,923
2023-12-07	4.850	4.860	4.770	4.840	4.758	10,755,338
2023-12-06	4.870	4.940	4.850	4.860	4.778	9,993,671
2023-12-05	4.900	4.950	4.870	4.870	4.788	8,887,271
2023-12-04	4.930	4.950	4.870	4.910	4.827	13,265,447
2023-12-01	4.800	5.040	4.790	4.930	4.847	24,533,767
2023-11-30	4.820	4.850	4.770	4.790	4.709	9,668,101
2023-11-29	4.870	4.910	4.820	4.830	4.749	16,561,514
2023-11-28	4.860	5.010	4.860	4.920	4.837	26,854,984
2023-11-27	4.790	4.820	4.740	4.810	4.729	5,999,536
2023-11-24	4.810	4.850	4.790	4.800	4.719	4,342,414
2023-11-23	4.770	4.830	4.770	4.820	4.739	5,005,600
2023-11-22	4.810	4.850	4.780	4.780	4.699	5,353,800
2023-11-21	4.830	4.870	4.800	4.810	4.729	5,822,700
2023-11-20	4.800	4.840	4.770	4.840	4.758	6,664,809
2023-11-17	4.740	4.770	4.720	4.760	4.680	4,611,300
2023-11-16	4.750	4.790	4.730	4.740	4.660	4,672,436
2023-11-15	4.760	4.780	4.730	4.760	4.680	5,108,399
2023-11-14	4.770	4.770	4.720	4.740	4.660	3,465,700
2023-11-13	4.720	4.770	4.700	4.760	4.680	5,520,800
2023-11-10	4.700	4.740	4.680	4.730	4.650	4,618,300
2023-11-09	4.730	4.740	4.700	4.710	4.631	4,460,280
2023-11-08	4.780	4.780	4.710	4.720	4.640	4,353,935
2023-11-07	4.740	4.770	4.700	4.750	4.670	4,662,708
2023-11-06	4.750	4.790	4.730	4.740	4.660	5,647,829
2023-11-03	4.690	4.760	4.690	4.740	4.660	5,062,499
2023-11-02	4.720	4.760	4.690	4.710	4.631	4,503,500
2023-11-01	4.720	4.760	4.710	4.710	4.631	5,211,400

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.