Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.130 | 5.140 | 5.080 | 5.100 | 5.014 | 5,906,776 |
| 2023-07-31 | 5.070 | 5.120 | 5.040 | 5.110 | 5.024 | 8,817,000 |
| 2023-07-28 | 5.000 | 5.070 | 4.960 | 5.060 | 4.975 | 5,565,100 |
| 2023-07-27 | 4.990 | 5.040 | 4.970 | 4.990 | 4.906 | 4,815,752 |
| 2023-07-26 | 5.010 | 5.010 | 4.960 | 4.990 | 4.906 | 4,017,900 |
| 2023-07-25 | 4.940 | 5.000 | 4.930 | 5.000 | 4.916 | 6,285,852 |
| 2023-07-24 | 4.930 | 4.940 | 4.900 | 4.920 | 4.837 | 2,867,404 |
| 2023-07-21 | 4.950 | 4.960 | 4.890 | 4.920 | 4.837 | 3,882,300 |
| 2023-07-20 | 4.980 | 4.980 | 4.910 | 4.920 | 4.837 | 3,517,032 |
| 2023-07-19 | 4.970 | 4.980 | 4.930 | 4.970 | 4.886 | 3,001,600 |
| 2023-07-18 | 4.910 | 4.980 | 4.900 | 4.960 | 4.876 | 4,498,492 |
| 2023-07-17 | 5.020 | 5.020 | 4.900 | 4.940 | 4.857 | 12,053,900 |
| 2023-07-14 | 5.100 | 5.100 | 4.990 | 5.030 | 4.945 | 10,723,515 |
| 2023-07-13 | 5.150 | 5.160 | 5.080 | 5.090 | 5.004 | 8,684,636 |
| 2023-07-12 | 5.180 | 5.180 | 5.080 | 5.150 | 5.063 | 7,949,984 |
| 2023-07-11 | 5.190 | 5.190 | 5.140 | 5.180 | 5.093 | 4,511,400 |
| 2023-07-10 | 5.170 | 5.190 | 5.120 | 5.160 | 5.073 | 5,052,260 |
| 2023-07-07 | 5.120 | 5.210 | 5.110 | 5.180 | 5.093 | 7,520,028 |
| 2023-07-06 | 5.110 | 5.160 | 5.090 | 5.150 | 5.063 | 6,465,518 |
| 2023-07-05 | 5.130 | 5.130 | 5.080 | 5.110 | 5.024 | 3,551,000 |
| 2023-07-04 | 5.120 | 5.150 | 5.100 | 5.130 | 5.044 | 3,165,634 |
| 2023-07-03 | 5.150 | 5.160 | 5.080 | 5.140 | 5.053 | 4,647,780 |
| 2023-06-30 | 5.070 | 5.130 | 5.060 | 5.120 | 5.034 | 3,599,898 |
| 2023-06-29 | 5.030 | 5.100 | 5.020 | 5.070 | 4.985 | 2,919,500 |
| 2023-06-28 | 5.030 | 5.060 | 4.940 | 5.040 | 4.955 | 3,995,560 |
| 2023-06-27 | 4.950 | 5.040 | 4.920 | 5.030 | 4.945 | 3,072,700 |
| 2023-06-26 | 5.040 | 5.050 | 4.950 | 4.960 | 4.876 | 4,644,117 |
| 2023-06-21 | 5.060 | 5.100 | 5.040 | 5.060 | 4.975 | 3,206,880 |
| 2023-06-20 | 5.130 | 5.190 | 5.080 | 5.080 | 4.994 | 5,401,773 |
| 2023-06-19 | 5.090 | 5.190 | 5.060 | 5.140 | 5.053 | 7,407,800 |
| 2023-06-16 | 5.060 | 5.160 | 5.030 | 5.090 | 5.004 | 6,788,200 |
| 2023-06-15 | 5.040 | 5.050 | 5.000 | 5.050 | 4.965 | 3,164,082 |
| 2023-06-14 | 5.030 | 5.040 | 4.980 | 5.040 | 4.955 | 3,920,883 |
| 2023-06-13 | 5.020 | 5.040 | 5.000 | 5.030 | 4.945 | 3,115,582 |
| 2023-06-12 | 5.000 | 5.040 | 4.940 | 5.030 | 4.945 | 3,403,100 |
| 2023-06-09 | 5.050 | 5.050 | 4.980 | 4.990 | 4.906 | 5,017,400 |
| 2023-06-08 | 5.050 | 5.070 | 5.000 | 5.060 | 4.975 | 3,079,139 |
| 2023-06-07 | 5.100 | 5.110 | 5.030 | 5.050 | 4.965 | 3,165,112 |
| 2023-06-06 | 5.190 | 5.190 | 5.080 | 5.090 | 5.004 | 4,108,101 |
| 2023-06-05 | 5.210 | 5.210 | 5.170 | 5.180 | 5.093 | 2,033,300 |
| 2023-06-02 | 5.180 | 5.220 | 5.160 | 5.220 | 5.103 | 3,976,041 |
| 2023-06-01 | 5.120 | 5.200 | 5.100 | 5.190 | 5.073 | 4,115,009 |
| 2023-05-31 | 5.190 | 5.200 | 5.140 | 5.140 | 5.024 | 3,147,408 |
| 2023-05-30 | 5.200 | 5.210 | 5.130 | 5.180 | 5.063 | 3,921,350 |
| 2023-05-29 | 5.300 | 5.310 | 5.150 | 5.220 | 5.103 | 4,378,072 |
| 2023-05-26 | 5.270 | 5.320 | 5.240 | 5.290 | 5.171 | 3,691,732 |
| 2023-05-25 | 5.350 | 5.360 | 5.230 | 5.300 | 5.181 | 6,420,204 |
| 2023-05-24 | 5.300 | 5.360 | 5.260 | 5.350 | 5.230 | 3,996,375 |
| 2023-05-23 | 5.350 | 5.410 | 5.310 | 5.310 | 5.191 | 3,856,638 |
| 2023-05-22 | 5.360 | 5.380 | 5.300 | 5.370 | 5.249 | 3,144,300 |
| 2023-05-19 | 5.320 | 5.370 | 5.300 | 5.360 | 5.239 | 3,978,996 |
| 2023-05-18 | 5.330 | 5.340 | 5.310 | 5.320 | 5.200 | 2,906,266 |
| 2023-05-17 | 5.280 | 5.340 | 5.280 | 5.330 | 5.210 | 2,901,191 |
| 2023-05-16 | 5.290 | 5.320 | 5.270 | 5.300 | 5.181 | 2,590,070 |
| 2023-05-15 | 5.260 | 5.300 | 5.230 | 5.290 | 5.171 | 3,098,100 |
| 2023-05-12 | 5.280 | 5.320 | 5.240 | 5.250 | 5.132 | 3,435,700 |
| 2023-05-11 | 5.250 | 5.310 | 5.250 | 5.290 | 5.171 | 3,158,153 |
| 2023-05-10 | 5.270 | 5.320 | 5.250 | 5.270 | 5.151 | 2,897,457 |
| 2023-05-09 | 5.250 | 5.360 | 5.230 | 5.270 | 5.151 | 6,193,581 |
| 2023-05-08 | 5.420 | 5.430 | 5.250 | 5.300 | 5.181 | 8,258,321 |
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.