Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.740 | 6.040 | 5.650 | 5.980 | 5.845 | 29,436,681 |
| 2022-08-03 | 6.120 | 6.510 | 5.830 | 5.830 | 5.699 | 48,474,594 |
| 2022-08-02 | 6.110 | 6.160 | 5.910 | 5.920 | 5.787 | 20,600,129 |
| 2022-08-01 | 6.340 | 6.350 | 6.150 | 6.210 | 6.070 | 14,903,023 |
| 2022-07-29 | 6.200 | 6.280 | 6.110 | 6.140 | 6.002 | 14,230,883 |
| 2022-07-28 | 6.350 | 6.350 | 6.100 | 6.250 | 6.109 | 27,621,359 |
| 2022-07-27 | 6.050 | 6.290 | 6.000 | 6.150 | 6.012 | 20,751,372 |
| 2022-07-26 | 5.900 | 6.150 | 5.790 | 6.110 | 5.973 | 17,352,993 |
| 2022-07-25 | 5.960 | 6.090 | 5.890 | 5.920 | 5.787 | 16,944,640 |
| 2022-07-22 | 5.880 | 6.020 | 5.820 | 5.970 | 5.836 | 17,228,503 |
| 2022-07-21 | 5.840 | 5.950 | 5.790 | 5.880 | 5.748 | 16,629,575 |
| 2022-07-20 | 5.730 | 5.920 | 5.700 | 5.830 | 5.699 | 15,334,615 |
| 2022-07-19 | 5.570 | 5.830 | 5.570 | 5.680 | 5.552 | 13,058,729 |
| 2022-07-18 | 5.450 | 5.600 | 5.450 | 5.580 | 5.454 | 8,599,700 |
| 2022-07-15 | 5.690 | 5.740 | 5.460 | 5.480 | 5.357 | 9,955,128 |
| 2022-07-14 | 5.630 | 5.900 | 5.600 | 5.700 | 5.572 | 14,815,273 |
| 2022-07-13 | 5.430 | 5.680 | 5.390 | 5.610 | 5.484 | 9,892,321 |
| 2022-07-12 | 5.520 | 5.540 | 5.400 | 5.400 | 5.278 | 6,142,060 |
| 2022-07-11 | 5.500 | 5.580 | 5.450 | 5.540 | 5.415 | 6,441,269 |
| 2022-07-08 | 5.590 | 5.620 | 5.520 | 5.560 | 5.435 | 5,750,974 |
| 2022-07-07 | 5.510 | 5.590 | 5.480 | 5.560 | 5.435 | 5,176,900 |
| 2022-07-06 | 5.560 | 5.650 | 5.460 | 5.510 | 5.386 | 8,208,100 |
| 2022-07-05 | 5.670 | 5.720 | 5.540 | 5.600 | 5.474 | 8,028,280 |
| 2022-07-04 | 5.650 | 5.690 | 5.570 | 5.680 | 5.552 | 8,038,104 |
| 2022-07-01 | 5.660 | 5.720 | 5.610 | 5.680 | 5.552 | 7,050,834 |
| 2022-06-30 | 5.660 | 5.740 | 5.640 | 5.680 | 5.552 | 9,826,418 |
| 2022-06-29 | 5.900 | 5.920 | 5.620 | 5.630 | 5.503 | 17,024,557 |
| 2022-06-28 | 5.740 | 5.950 | 5.740 | 5.860 | 5.728 | 16,632,802 |
| 2022-06-27 | 5.830 | 5.850 | 5.680 | 5.730 | 5.601 | 17,278,184 |
| 2022-06-24 | 5.570 | 5.820 | 5.550 | 5.790 | 5.660 | 20,635,489 |
| 2022-06-23 | 5.470 | 5.550 | 5.400 | 5.550 | 5.425 | 10,813,503 |
| 2022-06-22 | 5.650 | 5.760 | 5.430 | 5.440 | 5.318 | 18,593,719 |
| 2022-06-21 | 5.500 | 5.730 | 5.430 | 5.620 | 5.464 | 18,819,600 |
| 2022-06-20 | 5.410 | 5.550 | 5.400 | 5.500 | 5.348 | 8,807,500 |
| 2022-06-17 | 5.340 | 5.400 | 5.310 | 5.390 | 5.241 | 4,922,130 |
| 2022-06-16 | 5.320 | 5.400 | 5.300 | 5.390 | 5.241 | 5,896,270 |
| 2022-06-15 | 5.380 | 5.430 | 5.340 | 5.340 | 5.192 | 8,557,938 |
| 2022-06-14 | 5.350 | 5.370 | 5.190 | 5.370 | 5.221 | 6,081,802 |
| 2022-06-13 | 5.310 | 5.380 | 5.280 | 5.350 | 5.202 | 4,813,400 |
| 2022-06-10 | 5.260 | 5.340 | 5.220 | 5.340 | 5.192 | 6,342,267 |
| 2022-06-09 | 5.390 | 5.400 | 5.220 | 5.260 | 5.114 | 6,120,934 |
| 2022-06-08 | 5.370 | 5.400 | 5.250 | 5.390 | 5.241 | 7,293,775 |
| 2022-06-07 | 5.410 | 5.440 | 5.310 | 5.360 | 5.211 | 5,684,700 |
| 2022-06-06 | 5.370 | 5.460 | 5.360 | 5.400 | 5.250 | 6,793,511 |
| 2022-06-02 | 5.300 | 5.380 | 5.240 | 5.370 | 5.221 | 7,317,109 |
| 2022-06-01 | 5.270 | 5.340 | 5.250 | 5.300 | 5.153 | 6,040,500 |
| 2022-05-31 | 5.260 | 5.290 | 5.200 | 5.290 | 5.143 | 5,083,640 |
| 2022-05-30 | 5.210 | 5.260 | 5.180 | 5.260 | 5.114 | 5,289,500 |
| 2022-05-27 | 5.280 | 5.280 | 5.150 | 5.210 | 5.066 | 4,676,547 |
| 2022-05-26 | 5.260 | 5.260 | 5.120 | 5.240 | 5.095 | 5,206,800 |
| 2022-05-25 | 5.070 | 5.230 | 5.070 | 5.230 | 5.085 | 6,161,000 |
| 2022-05-24 | 5.300 | 5.330 | 5.070 | 5.070 | 4.929 | 7,867,500 |
| 2022-05-23 | 5.230 | 5.310 | 5.230 | 5.300 | 5.153 | 5,005,800 |
| 2022-05-20 | 5.170 | 5.250 | 5.170 | 5.250 | 5.104 | 5,257,700 |
| 2022-05-19 | 5.100 | 5.200 | 5.080 | 5.170 | 5.027 | 5,260,935 |
| 2022-05-18 | 5.110 | 5.210 | 5.100 | 5.170 | 5.027 | 5,217,693 |
| 2022-05-17 | 5.120 | 5.160 | 5.050 | 5.150 | 5.007 | 4,488,448 |
| 2022-05-16 | 5.180 | 5.180 | 5.110 | 5.140 | 4.998 | 4,414,002 |
| 2022-05-13 | 5.080 | 5.190 | 5.080 | 5.130 | 4.988 | 6,348,088 |
| 2022-05-12 | 4.950 | 5.100 | 4.920 | 5.080 | 4.939 | 6,997,180 |
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.