Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.030 | 5.100 | 5.020 | 5.070 | 5.056 | 16,816,400 |
| 2025-07-23 | 5.110 | 5.110 | 5.020 | 5.020 | 5.006 | 23,660,574 |
| 2025-07-22 | 5.190 | 5.210 | 5.080 | 5.120 | 5.106 | 23,472,133 |
| 2025-07-21 | 5.090 | 5.180 | 5.090 | 5.160 | 5.146 | 35,875,933 |
| 2025-07-18 | 5.080 | 5.110 | 5.030 | 5.060 | 5.046 | 16,962,600 |
| 2025-07-17 | 5.100 | 5.100 | 5.040 | 5.080 | 5.066 | 26,124,520 |
| 2025-07-16 | 4.940 | 5.140 | 4.940 | 5.100 | 5.086 | 44,537,219 |
| 2025-07-15 | 5.030 | 5.040 | 4.880 | 4.930 | 4.916 | 24,998,900 |
| 2025-07-14 | 5.020 | 5.080 | 5.010 | 5.040 | 5.026 | 16,653,400 |
| 2025-07-11 | 5.050 | 5.070 | 4.970 | 5.010 | 4.996 | 22,211,300 |
| 2025-07-10 | 5.040 | 5.060 | 4.990 | 5.040 | 5.026 | 18,637,400 |
| 2025-07-09 | 5.120 | 5.140 | 5.040 | 5.060 | 5.046 | 23,120,486 |
| 2025-07-08 | 5.000 | 5.140 | 4.980 | 5.120 | 5.106 | 29,283,800 |
| 2025-07-07 | 4.960 | 5.020 | 4.940 | 5.010 | 4.996 | 15,223,400 |
| 2025-07-04 | 5.060 | 5.070 | 4.950 | 4.970 | 4.956 | 22,080,400 |
| 2025-07-03 | 5.090 | 5.090 | 5.010 | 5.050 | 5.036 | 19,516,700 |
| 2025-07-02 | 5.110 | 5.140 | 5.030 | 5.080 | 5.066 | 27,104,500 |
| 2025-07-01 | 5.130 | 5.170 | 5.060 | 5.090 | 5.076 | 23,414,800 |
| 2025-06-30 | 5.100 | 5.180 | 5.090 | 5.130 | 5.116 | 32,480,358 |
| 2025-06-27 | 5.010 | 5.390 | 5.000 | 5.120 | 5.106 | 62,609,158 |
| 2025-06-26 | 4.950 | 5.050 | 4.930 | 4.980 | 4.966 | 28,109,300 |
| 2025-06-25 | 4.950 | 4.990 | 4.910 | 4.970 | 4.956 | 24,063,233 |
| 2025-06-24 | 4.820 | 4.940 | 4.810 | 4.930 | 4.916 | 22,972,933 |
| 2025-06-23 | 4.700 | 4.840 | 4.680 | 4.830 | 4.817 | 25,048,400 |
| 2025-06-20 | 4.900 | 4.940 | 4.730 | 4.740 | 4.727 | 38,974,904 |
| 2025-06-19 | 5.080 | 5.120 | 4.890 | 4.920 | 4.906 | 43,168,902 |
| 2025-06-18 | 5.140 | 5.160 | 5.060 | 5.080 | 5.066 | 25,544,500 |
| 2025-06-17 | 5.270 | 5.270 | 5.130 | 5.170 | 5.156 | 34,556,779 |
| 2025-06-16 | 5.110 | 5.290 | 5.100 | 5.230 | 5.215 | 59,923,159 |
| 2025-06-13 | 5.180 | 5.220 | 5.060 | 5.150 | 5.136 | 43,651,271 |
| 2025-06-12 | 5.160 | 5.230 | 5.120 | 5.200 | 5.185 | 47,459,900 |
| 2025-06-11 | 5.200 | 5.250 | 5.180 | 5.190 | 5.176 | 49,239,300 |
| 2025-06-10 | 5.300 | 5.340 | 5.150 | 5.220 | 5.205 | 84,870,096 |
| 2025-06-09 | 5.370 | 5.490 | 5.270 | 5.300 | 5.285 | 161,975,932 |
| 2025-06-06 | 4.830 | 5.310 | 4.780 | 5.310 | 5.295 | 81,073,857 |
| 2025-06-05 | 4.810 | 4.850 | 4.790 | 4.830 | 4.817 | 20,215,700 |
| 2025-06-04 | 4.880 | 4.880 | 4.800 | 4.830 | 4.817 | 23,147,519 |
| 2025-06-03 | 4.770 | 4.890 | 4.770 | 4.840 | 4.826 | 26,495,300 |
| 2025-05-30 | 4.950 | 5.030 | 4.790 | 4.790 | 4.777 | 36,826,171 |
| 2025-05-29 | 4.900 | 4.990 | 4.900 | 4.970 | 4.931 | 45,526,800 |
| 2025-05-28 | 4.910 | 5.020 | 4.880 | 4.920 | 4.882 | 50,120,808 |
| 2025-05-27 | 4.860 | 5.040 | 4.820 | 4.970 | 4.931 | 78,119,067 |
| 2025-05-26 | 4.810 | 4.870 | 4.730 | 4.840 | 4.802 | 40,037,171 |
| 2025-05-23 | 4.890 | 4.890 | 4.720 | 4.730 | 4.693 | 61,356,749 |
| 2025-05-22 | 4.900 | 4.950 | 4.790 | 4.930 | 4.892 | 77,496,210 |
| 2025-05-21 | 4.920 | 5.040 | 4.860 | 4.900 | 4.862 | 107,100,100 |
| 2025-05-20 | 4.590 | 5.060 | 4.550 | 5.060 | 5.020 | 73,360,229 |
| 2025-05-19 | 4.510 | 4.620 | 4.430 | 4.600 | 4.564 | 22,445,000 |
| 2025-05-16 | 4.460 | 4.550 | 4.460 | 4.510 | 4.475 | 15,408,400 |
| 2025-05-15 | 4.570 | 4.590 | 4.460 | 4.480 | 4.445 | 21,765,600 |
| 2025-05-14 | 4.550 | 4.670 | 4.550 | 4.580 | 4.544 | 27,371,179 |
| 2025-05-13 | 4.650 | 4.670 | 4.550 | 4.580 | 4.544 | 16,627,500 |
| 2025-05-12 | 4.550 | 4.630 | 4.540 | 4.620 | 4.584 | 21,911,551 |
| 2025-05-09 | 4.580 | 4.600 | 4.460 | 4.500 | 4.465 | 19,364,400 |
| 2025-05-08 | 4.570 | 4.660 | 4.560 | 4.610 | 4.574 | 22,684,400 |
| 2025-05-07 | 4.630 | 4.650 | 4.510 | 4.560 | 4.524 | 19,937,000 |
| 2025-05-06 | 4.440 | 4.580 | 4.440 | 4.580 | 4.544 | 22,254,786 |
| 2025-04-30 | 4.430 | 4.480 | 4.410 | 4.430 | 4.395 | 18,124,700 |
| 2025-04-29 | 4.360 | 4.510 | 4.350 | 4.430 | 4.395 | 30,779,500 |
| 2025-04-28 | 4.520 | 4.640 | 4.440 | 4.560 | 4.524 | 26,908,900 |
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.