Zhejiang Zhongcheng Packing Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.720	4.730	4.670	4.710	4.631	4,530,000
2023-10-30	4.680	4.720	4.650	4.720	4.640	5,513,036
2023-10-27	4.600	4.690	4.580	4.670	4.591	5,262,700
2023-10-26	4.610	4.610	4.550	4.590	4.513	3,841,556
2023-10-25	4.540	4.620	4.540	4.610	4.532	6,072,510
2023-10-24	4.400	4.540	4.400	4.540	4.464	7,403,264
2023-10-23	4.510	4.520	4.380	4.400	4.326	6,510,838
2023-10-20	4.550	4.570	4.490	4.510	4.434	4,585,266
2023-10-19	4.540	4.620	4.510	4.550	4.473	6,272,981
2023-10-18	4.620	4.620	4.540	4.550	4.473	5,228,200
2023-10-17	4.690	4.690	4.600	4.620	4.542	4,446,800
2023-10-16	4.680	4.710	4.640	4.660	4.581	5,039,825
2023-10-13	4.710	4.710	4.660	4.680	4.601	4,175,100
2023-10-12	4.710	4.730	4.650	4.720	4.640	5,695,200
2023-10-11	4.710	4.720	4.650	4.680	4.601	6,686,240
2023-10-10	4.700	4.740	4.670	4.720	4.640	6,572,031
2023-10-09	4.850	4.850	4.670	4.690	4.611	11,539,967
2023-09-28	4.800	4.850	4.800	4.840	4.758	3,761,380
2023-09-27	4.790	4.830	4.750	4.800	4.719	4,379,380
2023-09-26	4.800	4.830	4.790	4.800	4.719	2,391,100
2023-09-25	4.850	4.850	4.790	4.820	4.739	3,153,456
2023-09-22	4.760	4.860	4.730	4.860	4.778	6,127,554
2023-09-21	4.820	4.840	4.780	4.780	4.699	4,474,064
2023-09-20	4.860	4.870	4.830	4.840	4.758	2,897,438
2023-09-19	4.900	4.920	4.860	4.860	4.778	4,279,300
2023-09-18	4.900	4.930	4.860	4.920	4.837	3,993,000
2023-09-15	4.900	4.920	4.870	4.900	4.817	3,777,819
2023-09-14	4.900	4.930	4.870	4.890	4.808	4,399,200
2023-09-13	4.960	4.960	4.880	4.910	4.827	5,561,700
2023-09-12	4.940	4.960	4.910	4.950	4.867	3,270,000
2023-09-11	4.890	4.950	4.890	4.950	4.867	5,179,100
2023-09-08	4.890	4.920	4.870	4.900	4.817	3,599,400
2023-09-07	4.970	4.990	4.880	4.890	4.808	7,203,093
2023-09-06	4.930	4.990	4.910	4.990	4.906	7,517,500
2023-09-05	4.990	5.000	4.930	4.950	4.867	5,357,809
2023-09-04	4.960	5.000	4.940	4.990	4.906	6,333,100
2023-09-01	4.910	4.970	4.870	4.950	4.867	5,133,900
2023-08-31	4.980	4.980	4.890	4.900	4.817	5,046,509
2023-08-30	4.990	5.000	4.930	4.970	4.886	5,547,261
2023-08-29	4.910	5.000	4.890	4.980	4.896	6,160,161
2023-08-28	5.060	5.070	4.900	4.920	4.837	10,099,093
2023-08-25	4.880	4.970	4.830	4.850	4.768	6,144,928
2023-08-24	4.890	4.930	4.860	4.880	4.798	4,005,100
2023-08-23	4.930	4.950	4.860	4.880	4.798	5,344,038
2023-08-22	5.010	5.020	4.850	4.940	4.857	6,810,582
2023-08-21	4.970	5.070	4.960	4.980	4.896	4,530,180
2023-08-18	5.030	5.070	4.980	4.980	4.896	3,322,500
2023-08-17	4.960	5.040	4.910	5.030	4.945	3,819,894
2023-08-16	4.990	5.020	4.950	4.970	4.886	2,825,800
2023-08-15	5.010	5.030	4.950	4.990	4.906	2,671,597
2023-08-14	4.950	5.020	4.910	5.010	4.926	4,312,200
2023-08-11	5.060	5.070	4.960	4.970	4.886	4,821,100
2023-08-10	5.040	5.070	5.040	5.060	4.975	2,686,400
2023-08-09	5.060	5.080	5.030	5.060	4.975	3,347,800
2023-08-08	5.080	5.090	5.040	5.060	4.975	2,791,400
2023-08-07	5.120	5.120	5.050	5.060	4.975	4,417,980
2023-08-04	5.130	5.220	5.110	5.120	5.034	5,428,100
2023-08-03	5.080	5.150	5.050	5.130	5.044	4,837,800
2023-08-02	5.110	5.120	5.080	5.100	5.014	3,146,668
2023-08-01	5.130	5.140	5.080	5.100	5.014	5,906,776

← NewerPage 13 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.