Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.120 | 5.160 | 5.090 | 5.150 | 5.034 | 8,687,593 |
| 2022-11-03 | 5.060 | 5.120 | 5.060 | 5.100 | 4.985 | 4,700,085 |
| 2022-11-02 | 5.080 | 5.150 | 5.070 | 5.100 | 4.985 | 5,591,300 |
| 2022-11-01 | 5.010 | 5.100 | 5.010 | 5.090 | 4.975 | 5,574,882 |
| 2022-10-31 | 4.850 | 5.040 | 4.820 | 4.990 | 4.878 | 6,182,956 |
| 2022-10-28 | 5.080 | 5.090 | 4.840 | 4.880 | 4.770 | 7,497,819 |
| 2022-10-27 | 5.120 | 5.150 | 5.090 | 5.110 | 4.995 | 5,039,805 |
| 2022-10-26 | 5.090 | 5.140 | 5.040 | 5.110 | 4.995 | 5,870,060 |
| 2022-10-25 | 5.070 | 5.080 | 4.930 | 5.040 | 4.927 | 5,133,643 |
| 2022-10-24 | 5.070 | 5.180 | 5.000 | 5.030 | 4.917 | 5,101,621 |
| 2022-10-21 | 5.110 | 5.150 | 5.050 | 5.100 | 4.985 | 3,639,304 |
| 2022-10-20 | 5.060 | 5.150 | 4.990 | 5.120 | 5.005 | 4,745,583 |
| 2022-10-19 | 5.080 | 5.120 | 5.050 | 5.060 | 4.946 | 3,022,400 |
| 2022-10-18 | 5.140 | 5.160 | 5.080 | 5.100 | 4.985 | 4,316,729 |
| 2022-10-17 | 5.020 | 5.130 | 5.010 | 5.120 | 5.005 | 5,635,716 |
| 2022-10-14 | 5.000 | 5.080 | 5.000 | 5.020 | 4.907 | 4,825,500 |
| 2022-10-13 | 4.900 | 5.030 | 4.900 | 4.990 | 4.878 | 4,843,693 |
| 2022-10-12 | 4.800 | 4.940 | 4.740 | 4.940 | 4.829 | 4,228,360 |
| 2022-10-11 | 4.770 | 4.820 | 4.700 | 4.800 | 4.692 | 3,292,540 |
| 2022-10-10 | 4.870 | 4.880 | 4.710 | 4.740 | 4.633 | 4,569,269 |
| 2022-09-30 | 4.910 | 4.940 | 4.800 | 4.870 | 4.760 | 5,071,228 |
| 2022-09-29 | 4.980 | 5.010 | 4.900 | 4.930 | 4.819 | 3,910,032 |
| 2022-09-28 | 5.040 | 5.040 | 4.930 | 4.930 | 4.819 | 3,518,292 |
| 2022-09-27 | 4.890 | 5.040 | 4.880 | 5.040 | 4.927 | 3,530,523 |
| 2022-09-26 | 4.970 | 4.990 | 4.870 | 4.880 | 4.770 | 5,671,596 |
| 2022-09-23 | 5.090 | 5.120 | 4.980 | 5.020 | 4.907 | 4,634,440 |
| 2022-09-22 | 5.080 | 5.180 | 5.080 | 5.110 | 4.995 | 3,264,500 |
| 2022-09-21 | 5.060 | 5.150 | 5.000 | 5.120 | 5.005 | 5,354,250 |
| 2022-09-20 | 5.030 | 5.110 | 5.030 | 5.070 | 4.956 | 4,538,823 |
| 2022-09-19 | 5.060 | 5.070 | 4.970 | 5.010 | 4.897 | 5,534,500 |
| 2022-09-16 | 5.160 | 5.160 | 5.030 | 5.040 | 4.927 | 6,087,724 |
| 2022-09-15 | 5.340 | 5.360 | 5.080 | 5.150 | 5.034 | 9,809,481 |
| 2022-09-14 | 5.360 | 5.400 | 5.280 | 5.310 | 5.191 | 6,680,300 |
| 2022-09-13 | 5.500 | 5.560 | 5.440 | 5.450 | 5.327 | 4,791,919 |
| 2022-09-09 | 5.490 | 5.500 | 5.440 | 5.470 | 5.347 | 3,858,604 |
| 2022-09-08 | 5.560 | 5.590 | 5.460 | 5.470 | 5.347 | 4,870,956 |
| 2022-09-07 | 5.640 | 5.640 | 5.530 | 5.570 | 5.445 | 5,503,111 |
| 2022-09-06 | 5.620 | 5.680 | 5.590 | 5.640 | 5.513 | 5,741,278 |
| 2022-09-05 | 5.570 | 5.630 | 5.530 | 5.620 | 5.494 | 4,487,655 |
| 2022-09-02 | 5.490 | 5.670 | 5.450 | 5.580 | 5.454 | 6,743,100 |
| 2022-09-01 | 5.540 | 5.580 | 5.430 | 5.440 | 5.318 | 6,441,650 |
| 2022-08-31 | 5.710 | 5.710 | 5.520 | 5.540 | 5.415 | 7,368,400 |
| 2022-08-30 | 5.680 | 5.750 | 5.650 | 5.700 | 5.572 | 6,571,404 |
| 2022-08-29 | 5.600 | 5.730 | 5.560 | 5.680 | 5.552 | 6,582,671 |
| 2022-08-26 | 5.710 | 5.810 | 5.660 | 5.670 | 5.542 | 8,471,955 |
| 2022-08-25 | 5.880 | 5.940 | 5.680 | 5.750 | 5.621 | 12,182,506 |
| 2022-08-24 | 6.130 | 6.130 | 5.850 | 5.850 | 5.718 | 12,915,373 |
| 2022-08-23 | 5.970 | 6.100 | 5.940 | 6.100 | 5.963 | 7,073,785 |
| 2022-08-22 | 6.020 | 6.060 | 5.960 | 6.020 | 5.885 | 7,357,501 |
| 2022-08-19 | 6.140 | 6.170 | 6.010 | 6.010 | 5.875 | 9,057,204 |
| 2022-08-18 | 6.070 | 6.170 | 6.010 | 6.140 | 6.002 | 10,729,020 |
| 2022-08-17 | 6.170 | 6.180 | 6.050 | 6.070 | 5.933 | 12,090,962 |
| 2022-08-16 | 6.160 | 6.190 | 6.120 | 6.170 | 6.031 | 6,832,400 |
| 2022-08-15 | 6.200 | 6.220 | 6.110 | 6.140 | 6.002 | 8,865,005 |
| 2022-08-12 | 6.250 | 6.320 | 6.160 | 6.180 | 6.041 | 9,690,869 |
| 2022-08-11 | 6.240 | 6.290 | 6.190 | 6.250 | 6.109 | 10,145,953 |
| 2022-08-10 | 6.120 | 6.280 | 6.090 | 6.240 | 6.100 | 12,769,602 |
| 2022-08-09 | 6.150 | 6.210 | 6.100 | 6.160 | 6.021 | 11,232,373 |
| 2022-08-08 | 6.020 | 6.160 | 5.980 | 6.140 | 6.002 | 12,974,557 |
| 2022-08-05 | 5.960 | 6.110 | 5.920 | 6.030 | 5.894 | 15,639,407 |
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.