Zhejiang Zhongcheng Packing Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.580	6.650	6.510	6.610	6.427	8,495,924
2022-02-08	6.500	6.620	6.430	6.620	6.436	7,315,890
2022-02-07	6.460	6.600	6.440	6.470	6.291	9,035,700
2022-01-28	6.260	6.450	6.180	6.370	6.193	8,375,500
2022-01-27	6.430	6.430	6.200	6.210	6.038	9,715,138
2022-01-26	6.270	6.490	6.270	6.440	6.261	9,005,887
2022-01-25	6.570	6.630	6.220	6.250	6.077	10,366,604
2022-01-24	6.680	6.690	6.550	6.580	6.398	7,062,292
2022-01-21	6.700	6.750	6.570	6.690	6.505	8,735,937
2022-01-20	6.990	7.010	6.690	6.720	6.534	11,747,644
2022-01-19	7.030	7.060	6.940	6.970	6.777	7,194,379
2022-01-18	6.990	7.090	6.960	7.010	6.816	7,099,448
2022-01-17	6.900	7.030	6.880	7.010	6.816	7,931,669
2022-01-14	6.940	7.070	6.900	6.920	6.728	8,773,500
2022-01-13	7.090	7.110	6.950	6.950	6.757	9,928,455
2022-01-12	7.050	7.120	7.040	7.070	6.874	6,455,669
2022-01-11	7.030	7.190	7.000	7.040	6.845	10,028,354
2022-01-10	7.090	7.090	6.970	7.010	6.816	10,410,700
2022-01-07	7.330	7.400	7.100	7.100	6.903	14,478,396
2022-01-06	7.260	7.350	7.210	7.300	7.098	9,318,710
2022-01-05	7.250	7.380	7.190	7.300	7.098	14,789,173
2022-01-04	7.110	7.280	7.110	7.280	7.078	15,357,000
2021-12-31	7.050	7.130	7.050	7.100	6.903	7,595,106
2021-12-30	7.160	7.160	7.080	7.080	6.884	9,010,381
2021-12-29	7.200	7.230	7.140	7.160	6.962	8,706,507
2021-12-28	7.080	7.190	7.000	7.190	6.991	11,442,839
2021-12-27	6.930	7.120	6.930	7.050	6.855	6,025,234
2021-12-24	7.120	7.130	6.990	6.990	6.796	8,741,802
2021-12-23	7.020	7.110	7.010	7.100	6.903	7,695,096
2021-12-22	7.080	7.140	7.010	7.080	6.884	8,599,385
2021-12-21	6.910	7.050	6.890	7.040	6.845	7,082,580
2021-12-20	7.040	7.040	6.900	6.920	6.728	9,467,949
2021-12-17	7.100	7.130	7.010	7.040	6.845	12,331,129
2021-12-16	7.120	7.170	7.080	7.100	6.903	12,162,373
2021-12-15	7.270	7.270	7.120	7.130	6.932	14,762,938
2021-12-14	7.290	7.310	7.100	7.260	7.059	15,650,889
2021-12-13	7.400	7.400	7.300	7.330	7.127	9,120,800
2021-12-10	7.310	7.460	7.240	7.360	7.156	11,499,003
2021-12-09	7.250	7.370	7.190	7.360	7.156	10,885,019
2021-12-08	7.270	7.280	7.170	7.260	7.059	10,096,547
2021-12-07	7.390	7.390	7.160	7.270	7.068	11,008,400
2021-12-06	7.450	7.470	7.310	7.330	7.127	14,059,643
2021-12-03	7.330	7.430	7.260	7.420	7.214	15,852,599
2021-12-02	7.400	7.420	7.210	7.360	7.156	17,572,048
2021-12-01	7.240	7.440	7.240	7.400	7.195	19,061,104
2021-11-30	7.300	7.500	7.200	7.260	7.059	26,520,919
2021-11-29	7.360	7.360	7.130	7.200	7.000	22,596,903
2021-11-26	7.270	7.470	7.160	7.370	7.166	22,342,281
2021-11-25	7.470	7.470	7.280	7.290	7.088	15,982,810
2021-11-24	7.400	7.510	7.330	7.440	7.234	17,309,629
2021-11-23	7.800	7.800	7.270	7.400	7.195	41,656,750
2021-11-22	7.760	7.880	7.590	7.820	7.603	21,085,952
2021-11-19	7.830	7.910	7.570	7.730	7.516	40,354,415
2021-11-18	8.170	8.250	8.000	8.030	7.807	20,082,888
2021-11-17	8.150	8.220	7.970	8.170	7.944	19,218,344
2021-11-16	8.200	8.340	8.060	8.090	7.866	22,793,685
2021-11-15	8.300	8.310	8.070	8.100	7.875	26,121,284
2021-11-12	8.220	8.520	8.200	8.310	8.080	47,032,929
2021-11-11	7.690	8.350	7.610	8.230	8.002	39,928,696
2021-11-10	7.580	7.730	7.480	7.700	7.487	27,053,480

← NewerPage 20 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.