Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.230 | 5.250 | 5.160 | 5.250 | 5.132 | 3,909,181 |
| 2023-05-04 | 5.170 | 5.290 | 5.160 | 5.230 | 5.112 | 4,787,100 |
| 2023-04-28 | 5.110 | 5.200 | 5.080 | 5.200 | 5.083 | 3,982,096 |
| 2023-04-27 | 5.070 | 5.150 | 5.050 | 5.080 | 4.966 | 4,099,669 |
| 2023-04-26 | 5.040 | 5.100 | 5.010 | 5.090 | 4.975 | 3,474,367 |
| 2023-04-25 | 5.130 | 5.130 | 4.990 | 5.030 | 4.917 | 6,506,424 |
| 2023-04-24 | 5.150 | 5.190 | 5.100 | 5.130 | 5.015 | 3,951,729 |
| 2023-04-21 | 5.260 | 5.280 | 5.130 | 5.150 | 5.034 | 5,171,771 |
| 2023-04-20 | 5.200 | 5.280 | 5.100 | 5.280 | 5.161 | 7,691,808 |
| 2023-04-19 | 5.240 | 5.240 | 5.180 | 5.200 | 5.083 | 5,044,881 |
| 2023-04-18 | 5.290 | 5.290 | 5.230 | 5.250 | 5.132 | 3,407,300 |
| 2023-04-17 | 5.270 | 5.300 | 5.240 | 5.270 | 5.151 | 4,013,893 |
| 2023-04-14 | 5.280 | 5.280 | 5.200 | 5.260 | 5.142 | 4,795,616 |
| 2023-04-13 | 5.320 | 5.320 | 5.240 | 5.250 | 5.132 | 5,486,278 |
| 2023-04-12 | 5.300 | 5.330 | 5.260 | 5.330 | 5.210 | 6,763,700 |
| 2023-04-11 | 5.350 | 5.370 | 5.240 | 5.290 | 5.171 | 9,872,000 |
| 2023-04-10 | 5.460 | 5.470 | 5.360 | 5.360 | 5.239 | 7,689,200 |
| 2023-04-07 | 5.490 | 5.520 | 5.450 | 5.480 | 5.357 | 6,094,300 |
| 2023-04-06 | 5.500 | 5.500 | 5.430 | 5.490 | 5.366 | 4,556,500 |
| 2023-04-04 | 5.540 | 5.540 | 5.430 | 5.470 | 5.347 | 9,736,558 |
| 2023-04-03 | 5.510 | 5.550 | 5.500 | 5.550 | 5.425 | 8,084,100 |
| 2023-03-31 | 5.530 | 5.530 | 5.490 | 5.530 | 5.406 | 5,693,109 |
| 2023-03-30 | 5.600 | 5.620 | 5.480 | 5.510 | 5.386 | 8,053,900 |
| 2023-03-29 | 5.640 | 5.660 | 5.590 | 5.600 | 5.474 | 5,512,957 |
| 2023-03-28 | 5.720 | 5.720 | 5.620 | 5.640 | 5.513 | 6,825,208 |
| 2023-03-27 | 5.740 | 5.740 | 5.640 | 5.700 | 5.572 | 9,305,678 |
| 2023-03-24 | 5.690 | 5.830 | 5.680 | 5.740 | 5.611 | 12,647,606 |
| 2023-03-23 | 5.660 | 5.690 | 5.630 | 5.680 | 5.552 | 8,760,800 |
| 2023-03-22 | 5.580 | 5.720 | 5.580 | 5.670 | 5.542 | 14,524,401 |
| 2023-03-21 | 5.530 | 5.580 | 5.460 | 5.580 | 5.454 | 7,833,300 |
| 2023-03-20 | 5.600 | 5.600 | 5.530 | 5.540 | 5.415 | 4,442,872 |
| 2023-03-17 | 5.550 | 5.630 | 5.550 | 5.580 | 5.454 | 6,053,200 |
| 2023-03-16 | 5.600 | 5.600 | 5.520 | 5.530 | 5.406 | 6,491,738 |
| 2023-03-15 | 5.470 | 5.660 | 5.470 | 5.630 | 5.503 | 11,903,031 |
| 2023-03-14 | 5.530 | 5.550 | 5.410 | 5.440 | 5.318 | 7,612,800 |
| 2023-03-13 | 5.500 | 5.580 | 5.490 | 5.540 | 5.415 | 6,353,997 |
| 2023-03-10 | 5.570 | 5.570 | 5.500 | 5.520 | 5.396 | 6,450,300 |
| 2023-03-09 | 5.600 | 5.600 | 5.540 | 5.590 | 5.464 | 3,681,800 |
| 2023-03-08 | 5.570 | 5.610 | 5.550 | 5.590 | 5.464 | 4,973,300 |
| 2023-03-07 | 5.700 | 5.730 | 5.570 | 5.580 | 5.454 | 10,171,835 |
| 2023-03-06 | 5.630 | 5.740 | 5.600 | 5.710 | 5.582 | 12,494,620 |
| 2023-03-03 | 5.600 | 5.620 | 5.550 | 5.620 | 5.494 | 6,591,600 |
| 2023-03-02 | 5.610 | 5.630 | 5.570 | 5.590 | 5.464 | 6,578,931 |
| 2023-03-01 | 5.560 | 5.620 | 5.550 | 5.620 | 5.494 | 6,746,904 |
| 2023-02-28 | 5.550 | 5.570 | 5.500 | 5.570 | 5.445 | 6,893,604 |
| 2023-02-27 | 5.550 | 5.570 | 5.510 | 5.530 | 5.406 | 4,500,700 |
| 2023-02-24 | 5.560 | 5.570 | 5.500 | 5.570 | 5.445 | 4,637,800 |
| 2023-02-23 | 5.570 | 5.580 | 5.500 | 5.530 | 5.406 | 5,654,300 |
| 2023-02-22 | 5.550 | 5.580 | 5.530 | 5.550 | 5.425 | 6,491,770 |
| 2023-02-21 | 5.590 | 5.620 | 5.540 | 5.580 | 5.454 | 8,047,059 |
| 2023-02-20 | 5.540 | 5.580 | 5.510 | 5.580 | 5.454 | 8,178,713 |
| 2023-02-17 | 5.550 | 5.620 | 5.520 | 5.530 | 5.406 | 8,211,974 |
| 2023-02-16 | 5.700 | 5.730 | 5.510 | 5.550 | 5.425 | 15,022,200 |
| 2023-02-15 | 5.770 | 5.770 | 5.680 | 5.690 | 5.562 | 12,413,093 |
| 2023-02-14 | 5.790 | 5.810 | 5.720 | 5.760 | 5.630 | 9,563,813 |
| 2023-02-13 | 5.760 | 5.790 | 5.730 | 5.790 | 5.660 | 6,492,594 |
| 2023-02-10 | 5.790 | 5.800 | 5.700 | 5.750 | 5.621 | 9,055,742 |
| 2023-02-09 | 5.750 | 5.810 | 5.720 | 5.790 | 5.660 | 7,919,707 |
| 2023-02-08 | 5.730 | 5.810 | 5.730 | 5.760 | 5.630 | 8,172,400 |
| 2023-02-07 | 5.660 | 5.850 | 5.660 | 5.750 | 5.621 | 11,805,430 |
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.