Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.840 | 4.870 | 4.780 | 4.840 | 4.826 | 15,693,550 |
| 2025-10-24 | 4.850 | 4.880 | 4.790 | 4.810 | 4.797 | 13,083,337 |
| 2025-10-23 | 4.810 | 4.830 | 4.740 | 4.830 | 4.817 | 11,776,520 |
| 2025-10-22 | 4.780 | 4.850 | 4.760 | 4.820 | 4.807 | 14,823,475 |
| 2025-10-21 | 4.690 | 4.830 | 4.660 | 4.800 | 4.787 | 15,612,805 |
| 2025-10-20 | 4.670 | 4.690 | 4.640 | 4.690 | 4.677 | 13,050,100 |
| 2025-10-17 | 4.700 | 4.730 | 4.600 | 4.600 | 4.587 | 16,452,962 |
| 2025-10-16 | 4.810 | 4.830 | 4.690 | 4.710 | 4.697 | 20,875,100 |
| 2025-10-15 | 4.660 | 4.880 | 4.650 | 4.820 | 4.807 | 30,121,815 |
| 2025-10-14 | 4.740 | 4.790 | 4.640 | 4.660 | 4.647 | 16,962,803 |
| 2025-10-13 | 4.680 | 4.730 | 4.550 | 4.730 | 4.717 | 18,590,500 |
| 2025-10-10 | 4.720 | 4.810 | 4.680 | 4.770 | 4.757 | 20,187,000 |
| 2025-10-09 | 4.730 | 4.760 | 4.680 | 4.720 | 4.707 | 18,103,818 |
| 2025-09-30 | 4.780 | 4.810 | 4.710 | 4.720 | 4.707 | 16,739,375 |
| 2025-09-29 | 4.770 | 4.820 | 4.660 | 4.780 | 4.767 | 15,133,100 |
| 2025-09-26 | 4.710 | 4.860 | 4.660 | 4.760 | 4.747 | 18,799,263 |
| 2025-09-25 | 4.840 | 4.910 | 4.710 | 4.720 | 4.707 | 39,537,785 |
| 2025-09-24 | 4.880 | 4.970 | 4.830 | 4.970 | 4.956 | 16,477,500 |
| 2025-09-23 | 5.070 | 5.080 | 4.800 | 4.880 | 4.866 | 31,269,048 |
| 2025-09-22 | 5.100 | 5.120 | 4.990 | 5.060 | 5.046 | 15,526,300 |
| 2025-09-19 | 5.220 | 5.230 | 5.090 | 5.100 | 5.086 | 19,604,165 |
| 2025-09-18 | 5.290 | 5.320 | 5.130 | 5.180 | 5.166 | 32,743,876 |
| 2025-09-17 | 5.160 | 5.410 | 5.140 | 5.290 | 5.275 | 42,346,606 |
| 2025-09-16 | 5.100 | 5.220 | 5.080 | 5.190 | 5.176 | 19,723,906 |
| 2025-09-15 | 5.150 | 5.180 | 5.100 | 5.110 | 5.096 | 16,805,570 |
| 2025-09-12 | 5.140 | 5.190 | 5.100 | 5.170 | 5.156 | 18,057,000 |
| 2025-09-11 | 5.070 | 5.160 | 5.030 | 5.140 | 5.126 | 16,639,300 |
| 2025-09-10 | 5.110 | 5.150 | 5.050 | 5.090 | 5.076 | 10,361,400 |
| 2025-09-09 | 5.180 | 5.200 | 5.090 | 5.100 | 5.086 | 16,505,770 |
| 2025-09-08 | 5.140 | 5.220 | 5.130 | 5.180 | 5.166 | 14,909,100 |
| 2025-09-05 | 5.060 | 5.150 | 5.020 | 5.150 | 5.136 | 17,777,170 |
| 2025-09-04 | 5.030 | 5.150 | 4.990 | 5.050 | 5.036 | 23,101,532 |
| 2025-09-03 | 5.180 | 5.200 | 5.020 | 5.030 | 5.016 | 20,537,694 |
| 2025-09-02 | 5.240 | 5.250 | 5.090 | 5.170 | 5.156 | 26,628,800 |
| 2025-09-01 | 5.220 | 5.300 | 5.190 | 5.240 | 5.225 | 20,115,676 |
| 2025-08-29 | 5.260 | 5.290 | 5.210 | 5.220 | 5.205 | 25,429,667 |
| 2025-08-28 | 5.250 | 5.330 | 5.050 | 5.300 | 5.285 | 37,648,726 |
| 2025-08-27 | 5.420 | 5.510 | 5.270 | 5.270 | 5.255 | 42,259,255 |
| 2025-08-26 | 5.470 | 5.500 | 5.410 | 5.430 | 5.415 | 28,235,800 |
| 2025-08-25 | 5.410 | 5.480 | 5.380 | 5.430 | 5.415 | 39,706,411 |
| 2025-08-22 | 5.490 | 5.540 | 5.410 | 5.450 | 5.435 | 45,992,368 |
| 2025-08-21 | 5.360 | 5.740 | 5.350 | 5.490 | 5.475 | 79,403,836 |
| 2025-08-20 | 5.160 | 5.360 | 5.150 | 5.340 | 5.325 | 47,445,337 |
| 2025-08-19 | 5.160 | 5.220 | 5.110 | 5.210 | 5.195 | 26,905,773 |
| 2025-08-18 | 5.160 | 5.210 | 5.150 | 5.170 | 5.156 | 26,948,441 |
| 2025-08-15 | 5.080 | 5.170 | 5.080 | 5.160 | 5.146 | 19,363,747 |
| 2025-08-14 | 5.240 | 5.250 | 5.090 | 5.100 | 5.086 | 28,471,331 |
| 2025-08-13 | 5.280 | 5.290 | 5.220 | 5.240 | 5.225 | 20,212,078 |
| 2025-08-12 | 5.280 | 5.350 | 5.210 | 5.280 | 5.265 | 23,723,000 |
| 2025-08-11 | 5.170 | 5.340 | 5.150 | 5.280 | 5.265 | 39,043,374 |
| 2025-08-08 | 5.150 | 5.160 | 5.110 | 5.140 | 5.126 | 16,973,300 |
| 2025-08-07 | 5.180 | 5.180 | 5.120 | 5.160 | 5.146 | 20,489,184 |
| 2025-08-06 | 5.090 | 5.180 | 5.080 | 5.170 | 5.156 | 32,916,259 |
| 2025-08-05 | 5.010 | 5.100 | 5.010 | 5.100 | 5.086 | 20,832,137 |
| 2025-08-04 | 4.930 | 5.030 | 4.890 | 5.010 | 4.996 | 14,682,892 |
| 2025-08-01 | 4.950 | 4.980 | 4.920 | 4.930 | 4.916 | 13,003,000 |
| 2025-07-31 | 5.050 | 5.060 | 4.930 | 4.950 | 4.936 | 19,612,400 |
| 2025-07-30 | 5.080 | 5.110 | 5.010 | 5.040 | 5.026 | 20,486,100 |
| 2025-07-29 | 5.110 | 5.170 | 5.040 | 5.100 | 5.086 | 22,520,200 |
| 2025-07-28 | 5.120 | 5.140 | 5.060 | 5.120 | 5.106 | 19,855,200 |
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.