Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.630 | 5.690 | 5.610 | 5.650 | 5.523 | 5,392,893 |
| 2023-02-03 | 5.710 | 5.720 | 5.590 | 5.650 | 5.523 | 10,578,183 |
| 2023-02-02 | 5.740 | 5.740 | 5.670 | 5.720 | 5.591 | 9,301,500 |
| 2023-02-01 | 5.640 | 5.740 | 5.620 | 5.740 | 5.611 | 10,028,200 |
| 2023-01-31 | 5.630 | 5.640 | 5.580 | 5.640 | 5.513 | 7,950,816 |
| 2023-01-30 | 5.590 | 5.650 | 5.580 | 5.620 | 5.494 | 10,735,495 |
| 2023-01-20 | 5.530 | 5.570 | 5.510 | 5.560 | 5.435 | 6,782,600 |
| 2023-01-19 | 5.530 | 5.560 | 5.500 | 5.520 | 5.396 | 5,500,124 |
| 2023-01-18 | 5.510 | 5.600 | 5.480 | 5.520 | 5.396 | 7,549,592 |
| 2023-01-17 | 5.430 | 5.550 | 5.410 | 5.530 | 5.406 | 11,279,689 |
| 2023-01-16 | 5.410 | 5.440 | 5.380 | 5.430 | 5.308 | 7,369,441 |
| 2023-01-13 | 5.410 | 5.420 | 5.360 | 5.410 | 5.288 | 5,336,885 |
| 2023-01-12 | 5.390 | 5.490 | 5.380 | 5.390 | 5.269 | 8,492,283 |
| 2023-01-11 | 5.420 | 5.500 | 5.360 | 5.360 | 5.239 | 8,649,990 |
| 2023-01-10 | 5.430 | 5.440 | 5.370 | 5.430 | 5.308 | 5,861,154 |
| 2023-01-09 | 5.510 | 5.510 | 5.400 | 5.410 | 5.288 | 9,732,435 |
| 2023-01-06 | 5.480 | 5.530 | 5.460 | 5.500 | 5.376 | 10,912,646 |
| 2023-01-05 | 5.420 | 5.500 | 5.370 | 5.480 | 5.357 | 10,848,358 |
| 2023-01-04 | 5.410 | 5.480 | 5.380 | 5.420 | 5.298 | 7,528,235 |
| 2023-01-03 | 5.400 | 5.440 | 5.350 | 5.430 | 5.308 | 9,026,345 |
| 2022-12-30 | 5.350 | 5.440 | 5.290 | 5.390 | 5.269 | 11,233,529 |
| 2022-12-29 | 5.170 | 5.580 | 5.150 | 5.320 | 5.200 | 14,735,809 |
| 2022-12-28 | 5.260 | 5.260 | 5.160 | 5.170 | 5.054 | 6,442,100 |
| 2022-12-27 | 5.310 | 5.320 | 5.230 | 5.290 | 5.171 | 5,824,649 |
| 2022-12-26 | 5.340 | 5.370 | 5.290 | 5.300 | 5.181 | 6,393,149 |
| 2022-12-23 | 5.250 | 5.370 | 5.170 | 5.320 | 5.200 | 10,698,600 |
| 2022-12-22 | 5.360 | 5.430 | 5.250 | 5.290 | 5.171 | 10,496,537 |
| 2022-12-21 | 5.230 | 5.420 | 5.230 | 5.380 | 5.259 | 13,464,603 |
| 2022-12-20 | 5.210 | 5.290 | 5.150 | 5.220 | 5.103 | 6,227,270 |
| 2022-12-19 | 5.400 | 5.430 | 5.180 | 5.240 | 5.122 | 11,414,165 |
| 2022-12-16 | 5.280 | 5.520 | 5.220 | 5.410 | 5.288 | 16,875,674 |
| 2022-12-15 | 5.300 | 5.330 | 5.260 | 5.320 | 5.200 | 4,938,144 |
| 2022-12-14 | 5.300 | 5.370 | 5.270 | 5.310 | 5.191 | 5,081,663 |
| 2022-12-13 | 5.270 | 5.370 | 5.260 | 5.320 | 5.200 | 7,277,818 |
| 2022-12-12 | 5.350 | 5.370 | 5.260 | 5.290 | 5.171 | 8,890,000 |
| 2022-12-09 | 5.400 | 5.440 | 5.340 | 5.350 | 5.230 | 8,874,296 |
| 2022-12-08 | 5.420 | 5.470 | 5.360 | 5.380 | 5.259 | 10,340,746 |
| 2022-12-07 | 5.530 | 5.560 | 5.380 | 5.420 | 5.298 | 15,722,295 |
| 2022-12-06 | 5.300 | 5.720 | 5.290 | 5.510 | 5.386 | 29,639,140 |
| 2022-12-05 | 5.300 | 5.370 | 5.270 | 5.320 | 5.200 | 9,690,845 |
| 2022-12-02 | 5.270 | 5.320 | 5.230 | 5.280 | 5.161 | 8,881,756 |
| 2022-12-01 | 5.280 | 5.320 | 5.230 | 5.230 | 5.112 | 10,720,069 |
| 2022-11-30 | 5.200 | 5.390 | 5.160 | 5.250 | 5.132 | 18,837,579 |
| 2022-11-29 | 5.020 | 5.180 | 5.020 | 5.170 | 5.054 | 12,288,250 |
| 2022-11-28 | 5.000 | 5.040 | 4.960 | 5.030 | 4.917 | 11,191,171 |
| 2022-11-25 | 5.210 | 5.210 | 5.070 | 5.070 | 4.956 | 11,688,358 |
| 2022-11-24 | 5.290 | 5.290 | 5.150 | 5.200 | 5.083 | 10,903,102 |
| 2022-11-23 | 5.280 | 5.380 | 5.160 | 5.240 | 5.122 | 16,787,893 |
| 2022-11-22 | 5.140 | 5.440 | 5.140 | 5.280 | 5.161 | 26,958,883 |
| 2022-11-21 | 5.100 | 5.140 | 5.050 | 5.140 | 5.024 | 5,933,400 |
| 2022-11-18 | 5.170 | 5.190 | 5.100 | 5.130 | 5.015 | 8,083,609 |
| 2022-11-17 | 5.130 | 5.210 | 5.080 | 5.150 | 5.034 | 9,323,109 |
| 2022-11-16 | 5.140 | 5.190 | 5.110 | 5.130 | 5.015 | 7,805,900 |
| 2022-11-15 | 5.080 | 5.140 | 5.040 | 5.130 | 5.015 | 8,520,850 |
| 2022-11-14 | 5.140 | 5.180 | 5.040 | 5.070 | 4.956 | 9,269,200 |
| 2022-11-11 | 5.200 | 5.220 | 5.130 | 5.140 | 5.024 | 9,140,132 |
| 2022-11-10 | 5.090 | 5.140 | 5.070 | 5.100 | 4.985 | 5,400,332 |
| 2022-11-09 | 5.150 | 5.170 | 5.120 | 5.130 | 5.015 | 4,353,873 |
| 2022-11-08 | 5.200 | 5.200 | 5.120 | 5.150 | 5.034 | 4,829,946 |
| 2022-11-07 | 5.160 | 5.200 | 5.120 | 5.180 | 5.063 | 6,619,947 |
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.