Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.550 | 4.630 | 4.520 | 4.540 | 4.505 | 19,177,900 |
| 2025-04-24 | 4.550 | 4.580 | 4.480 | 4.520 | 4.485 | 21,740,700 |
| 2025-04-23 | 4.450 | 4.660 | 4.450 | 4.580 | 4.544 | 32,882,360 |
| 2025-04-22 | 4.560 | 4.780 | 4.450 | 4.470 | 4.435 | 43,557,400 |
| 2025-04-21 | 4.340 | 4.430 | 4.300 | 4.430 | 4.395 | 29,260,500 |
| 2025-04-18 | 4.210 | 4.320 | 4.210 | 4.290 | 4.257 | 18,978,000 |
| 2025-04-17 | 4.200 | 4.310 | 4.180 | 4.250 | 4.217 | 18,976,800 |
| 2025-04-16 | 4.310 | 4.320 | 4.150 | 4.240 | 4.207 | 24,068,100 |
| 2025-04-15 | 4.300 | 4.390 | 4.270 | 4.350 | 4.316 | 38,029,829 |
| 2025-04-14 | 4.250 | 4.410 | 4.250 | 4.320 | 4.286 | 23,713,688 |
| 2025-04-11 | 4.100 | 4.260 | 4.100 | 4.220 | 4.187 | 21,874,900 |
| 2025-04-10 | 4.090 | 4.250 | 4.090 | 4.170 | 4.137 | 31,782,800 |
| 2025-04-09 | 3.810 | 4.070 | 3.590 | 4.030 | 3.999 | 40,832,500 |
| 2025-04-08 | 4.060 | 4.200 | 3.840 | 3.940 | 3.909 | 57,763,300 |
| 2025-04-07 | 4.330 | 4.480 | 4.250 | 4.250 | 4.217 | 20,229,200 |
| 2025-04-03 | 4.680 | 4.800 | 4.640 | 4.720 | 4.683 | 18,667,400 |
| 2025-04-02 | 4.690 | 4.770 | 4.660 | 4.740 | 4.703 | 13,593,900 |
| 2025-04-01 | 4.700 | 4.800 | 4.670 | 4.700 | 4.663 | 15,477,700 |
| 2025-03-31 | 4.670 | 4.730 | 4.570 | 4.690 | 4.653 | 21,337,800 |
| 2025-03-28 | 4.940 | 4.950 | 4.720 | 4.730 | 4.693 | 19,353,110 |
| 2025-03-27 | 4.840 | 4.890 | 4.760 | 4.860 | 4.822 | 18,509,500 |
| 2025-03-26 | 4.770 | 4.910 | 4.750 | 4.850 | 4.812 | 20,608,100 |
| 2025-03-25 | 4.810 | 4.850 | 4.710 | 4.780 | 4.743 | 19,878,210 |
| 2025-03-24 | 4.970 | 4.990 | 4.680 | 4.800 | 4.763 | 41,794,962 |
| 2025-03-21 | 5.090 | 5.130 | 4.960 | 4.970 | 4.931 | 44,252,000 |
| 2025-03-20 | 5.070 | 5.220 | 5.030 | 5.130 | 5.090 | 61,412,263 |
| 2025-03-19 | 5.120 | 5.330 | 5.080 | 5.210 | 5.169 | 82,760,169 |
| 2025-03-18 | 5.150 | 5.170 | 5.080 | 5.130 | 5.090 | 27,537,700 |
| 2025-03-17 | 5.120 | 5.210 | 5.100 | 5.140 | 5.100 | 36,696,800 |
| 2025-03-14 | 5.070 | 5.150 | 4.980 | 5.130 | 5.090 | 40,225,212 |
| 2025-03-13 | 5.230 | 5.250 | 5.000 | 5.090 | 5.050 | 57,324,571 |
| 2025-03-12 | 5.330 | 5.370 | 5.230 | 5.270 | 5.229 | 45,685,300 |
| 2025-03-11 | 5.190 | 5.280 | 5.170 | 5.250 | 5.209 | 42,316,430 |
| 2025-03-10 | 5.150 | 5.400 | 5.080 | 5.300 | 5.259 | 79,880,492 |
| 2025-03-07 | 5.260 | 5.290 | 5.080 | 5.150 | 5.110 | 62,924,363 |
| 2025-03-06 | 5.140 | 5.350 | 5.140 | 5.260 | 5.219 | 91,329,977 |
| 2025-03-05 | 5.080 | 5.270 | 5.000 | 5.130 | 5.090 | 69,439,300 |
| 2025-03-04 | 4.930 | 5.130 | 4.880 | 5.080 | 5.040 | 77,836,437 |
| 2025-03-03 | 5.220 | 5.320 | 4.920 | 4.960 | 4.921 | 122,971,752 |
| 2025-02-28 | 6.070 | 6.170 | 5.460 | 5.460 | 5.417 | 165,166,022 |
| 2025-02-27 | 6.330 | 6.910 | 6.020 | 6.070 | 6.023 | 250,847,846 |
| 2025-02-26 | 5.990 | 6.690 | 5.990 | 6.690 | 6.638 | 223,148,495 |
| 2025-02-25 | 5.990 | 6.630 | 5.800 | 6.080 | 6.033 | 299,160,310 |
| 2025-02-24 | 6.030 | 6.030 | 5.860 | 6.030 | 5.983 | 155,427,880 |
| 2025-02-21 | 5.480 | 5.480 | 5.480 | 5.480 | 5.437 | 7,035,566 |
| 2025-02-20 | 4.980 | 4.980 | 4.980 | 4.980 | 4.941 | 11,570,301 |
| 2025-02-19 | 4.100 | 4.530 | 4.090 | 4.530 | 4.495 | 66,455,030 |
| 2025-02-18 | 4.130 | 4.280 | 4.080 | 4.120 | 4.088 | 17,751,749 |
| 2025-02-17 | 4.070 | 4.190 | 4.040 | 4.140 | 4.108 | 11,266,900 |
| 2025-02-14 | 4.120 | 4.120 | 4.040 | 4.070 | 4.038 | 9,689,335 |
| 2025-02-13 | 4.160 | 4.190 | 4.090 | 4.100 | 4.068 | 13,139,100 |
| 2025-02-12 | 4.120 | 4.260 | 4.100 | 4.180 | 4.147 | 13,792,300 |
| 2025-02-11 | 4.070 | 4.300 | 4.020 | 4.140 | 4.108 | 21,927,359 |
| 2025-02-10 | 4.030 | 4.070 | 4.010 | 4.060 | 4.028 | 8,290,753 |
| 2025-02-07 | 3.920 | 4.070 | 3.920 | 4.020 | 3.989 | 16,274,100 |
| 2025-02-06 | 3.840 | 3.920 | 3.820 | 3.920 | 3.889 | 8,984,000 |
| 2025-02-05 | 3.840 | 3.880 | 3.800 | 3.860 | 3.830 | 8,577,900 |
| 2025-01-27 | 3.870 | 3.940 | 3.800 | 3.810 | 3.780 | 11,663,700 |
| 2025-01-24 | 3.840 | 3.870 | 3.810 | 3.840 | 3.810 | 8,749,400 |
| 2025-01-23 | 3.890 | 3.940 | 3.840 | 3.850 | 3.820 | 9,217,300 |
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.