Zhejiang Zhongcheng Packing Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.050	5.160	5.000	5.010	4.871	9,129,700
2022-05-10	4.980	5.050	4.930	5.040	4.900	6,089,939
2022-05-09	4.940	5.050	4.930	5.030	4.891	5,685,272
2022-05-06	4.830	5.010	4.770	4.950	4.813	7,870,300
2022-05-05	4.960	5.000	4.880	4.920	4.784	11,385,969
2022-04-29	4.590	4.960	4.560	4.960	4.823	16,172,299
2022-04-28	4.570	4.600	4.430	4.580	4.453	7,705,594
2022-04-27	4.430	4.620	4.330	4.600	4.472	9,508,537
2022-04-26	4.690	4.690	4.390	4.520	4.395	10,143,980
2022-04-25	4.860	4.880	4.500	4.700	4.570	12,059,754
2022-04-22	4.900	5.000	4.840	4.950	4.813	6,836,886
2022-04-21	5.290	5.290	4.980	5.000	4.861	9,419,359
2022-04-20	5.360	5.420	5.260	5.320	5.173	4,855,513
2022-04-19	5.260	5.350	5.240	5.340	5.192	3,925,513
2022-04-18	5.290	5.290	5.150	5.270	5.124	4,322,896
2022-04-15	5.450	5.470	5.260	5.300	5.153	6,650,848
2022-04-14	5.420	5.490	5.410	5.470	5.318	3,645,900
2022-04-13	5.460	5.520	5.380	5.420	5.270	4,477,004
2022-04-12	5.370	5.510	5.320	5.510	5.357	5,184,900
2022-04-11	5.580	5.630	5.330	5.390	5.241	7,693,400
2022-04-08	5.680	5.710	5.490	5.570	5.416	8,628,101
2022-04-07	5.890	5.890	5.660	5.680	5.523	6,824,438
2022-04-06	5.740	5.860	5.710	5.860	5.698	7,357,851
2022-04-01	5.700	5.800	5.660	5.740	5.581	4,995,384
2022-03-31	5.760	5.810	5.720	5.740	5.581	3,599,400
2022-03-30	5.750	5.780	5.700	5.780	5.620	3,913,703
2022-03-29	5.720	5.770	5.650	5.690	5.532	4,575,625
2022-03-28	5.740	5.790	5.600	5.730	5.571	5,145,500
2022-03-25	5.750	5.840	5.740	5.790	5.630	4,480,629
2022-03-24	5.790	5.810	5.720	5.750	5.591	4,513,100
2022-03-23	5.870	5.900	5.800	5.850	5.688	4,847,462
2022-03-22	5.840	5.950	5.790	5.870	5.707	6,651,088
2022-03-21	5.780	5.990	5.780	5.890	5.727	7,910,184
2022-03-18	5.720	5.800	5.700	5.770	5.610	5,491,500
2022-03-17	5.730	5.830	5.670	5.720	5.561	8,425,415
2022-03-16	5.590	5.650	5.400	5.630	5.474	9,307,499
2022-03-15	5.800	5.840	5.450	5.450	5.299	9,844,859
2022-03-14	5.960	5.980	5.800	5.800	5.639	5,128,942
2022-03-11	5.870	6.010	5.600	5.980	5.814	6,937,030
2022-03-10	5.980	6.070	5.850	5.930	5.766	9,817,132
2022-03-09	6.130	6.150	5.640	5.890	5.727	12,799,800
2022-03-08	6.220	6.300	6.040	6.080	5.911	10,163,583
2022-03-07	6.310	6.370	6.210	6.250	6.077	7,167,419
2022-03-04	6.530	6.530	6.310	6.340	6.164	8,942,811
2022-03-03	6.540	6.580	6.510	6.530	6.349	6,143,414
2022-03-02	6.500	6.540	6.430	6.540	6.359	7,238,820
2022-03-01	6.490	6.520	6.430	6.500	6.320	7,642,036
2022-02-28	6.640	6.640	6.380	6.480	6.300	9,153,660
2022-02-25	6.550	6.720	6.550	6.580	6.398	9,065,231
2022-02-24	6.730	6.830	6.400	6.500	6.320	15,453,386
2022-02-23	6.630	6.800	6.620	6.790	6.602	11,297,000
2022-02-22	6.660	6.730	6.590	6.620	6.436	8,386,600
2022-02-21	6.700	6.740	6.610	6.720	6.534	10,026,742
2022-02-18	6.550	6.730	6.490	6.690	6.505	14,782,958
2022-02-17	6.600	6.990	6.470	6.660	6.475	26,777,849
2022-02-16	6.520	6.580	6.480	6.540	6.359	5,731,157
2022-02-15	6.400	6.470	6.370	6.460	6.281	4,416,530
2022-02-14	6.450	6.500	6.360	6.400	6.223	5,894,784
2022-02-11	6.530	6.560	6.410	6.450	6.271	6,167,185
2022-02-10	6.590	6.640	6.510	6.560	6.378	6,193,428

← NewerPage 19 of 21 · 1,219 trading daysOlder →

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.