Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.860 | 3.900 | 3.810 | 3.840 | 3.810 | 8,711,000 |
| 2025-01-21 | 3.950 | 3.960 | 3.870 | 3.890 | 3.860 | 10,099,800 |
| 2025-01-20 | 3.920 | 3.970 | 3.860 | 3.930 | 3.899 | 11,237,172 |
| 2025-01-17 | 3.780 | 4.050 | 3.740 | 3.890 | 3.860 | 23,120,232 |
| 2025-01-16 | 3.860 | 3.870 | 3.760 | 3.800 | 3.770 | 13,009,125 |
| 2025-01-15 | 3.820 | 3.850 | 3.700 | 3.780 | 3.751 | 11,109,300 |
| 2025-01-14 | 3.710 | 3.830 | 3.680 | 3.820 | 3.790 | 13,092,100 |
| 2025-01-13 | 3.610 | 3.710 | 3.530 | 3.680 | 3.651 | 11,877,701 |
| 2025-01-10 | 3.810 | 3.830 | 3.660 | 3.670 | 3.641 | 16,659,957 |
| 2025-01-09 | 3.680 | 3.980 | 3.660 | 3.780 | 3.751 | 24,837,663 |
| 2025-01-08 | 3.720 | 3.730 | 3.550 | 3.680 | 3.651 | 14,037,437 |
| 2025-01-07 | 3.670 | 3.720 | 3.630 | 3.720 | 3.691 | 11,964,819 |
| 2025-01-06 | 3.670 | 3.690 | 3.490 | 3.630 | 3.602 | 12,704,200 |
| 2025-01-03 | 3.840 | 3.860 | 3.660 | 3.670 | 3.641 | 13,101,600 |
| 2025-01-02 | 3.910 | 3.980 | 3.790 | 3.830 | 3.800 | 14,961,639 |
| 2024-12-31 | 4.020 | 4.050 | 3.890 | 3.910 | 3.879 | 11,097,331 |
| 2024-12-30 | 4.060 | 4.090 | 3.980 | 4.010 | 3.979 | 8,813,000 |
| 2024-12-27 | 4.000 | 4.090 | 3.970 | 4.060 | 4.028 | 9,966,100 |
| 2024-12-26 | 3.980 | 4.040 | 3.960 | 3.980 | 3.949 | 10,148,306 |
| 2024-12-25 | 4.080 | 4.110 | 3.930 | 3.980 | 3.949 | 15,098,275 |
| 2024-12-24 | 4.120 | 4.170 | 4.040 | 4.090 | 4.058 | 10,845,300 |
| 2024-12-23 | 4.340 | 4.340 | 4.040 | 4.060 | 4.028 | 20,672,700 |
| 2024-12-20 | 4.280 | 4.390 | 4.270 | 4.320 | 4.286 | 9,812,216 |
| 2024-12-19 | 4.290 | 4.330 | 4.220 | 4.280 | 4.247 | 11,231,147 |
| 2024-12-18 | 4.340 | 4.380 | 4.250 | 4.320 | 4.286 | 11,769,400 |
| 2024-12-17 | 4.510 | 4.530 | 4.280 | 4.300 | 4.266 | 17,271,400 |
| 2024-12-16 | 4.520 | 4.580 | 4.460 | 4.500 | 4.465 | 12,100,231 |
| 2024-12-13 | 4.620 | 4.650 | 4.500 | 4.510 | 4.475 | 12,412,000 |
| 2024-12-12 | 4.630 | 4.700 | 4.560 | 4.650 | 4.614 | 14,180,200 |
| 2024-12-11 | 4.560 | 4.650 | 4.510 | 4.630 | 4.594 | 13,721,042 |
| 2024-12-10 | 4.620 | 4.700 | 4.520 | 4.530 | 4.495 | 17,184,801 |
| 2024-12-09 | 4.600 | 4.650 | 4.470 | 4.540 | 4.505 | 15,739,207 |
| 2024-12-06 | 4.520 | 4.600 | 4.480 | 4.600 | 4.564 | 14,019,300 |
| 2024-12-05 | 4.490 | 4.530 | 4.450 | 4.520 | 4.485 | 11,649,900 |
| 2024-12-04 | 4.510 | 4.620 | 4.460 | 4.490 | 4.455 | 20,828,597 |
| 2024-12-03 | 4.520 | 4.630 | 4.400 | 4.520 | 4.485 | 23,132,385 |
| 2024-12-02 | 4.400 | 4.530 | 4.390 | 4.510 | 4.475 | 17,868,310 |
| 2024-11-29 | 4.350 | 4.420 | 4.300 | 4.390 | 4.356 | 14,334,947 |
| 2024-11-28 | 4.250 | 4.500 | 4.240 | 4.360 | 4.326 | 26,258,294 |
| 2024-11-27 | 4.210 | 4.260 | 4.080 | 4.260 | 4.227 | 13,877,968 |
| 2024-11-26 | 4.250 | 4.310 | 4.220 | 4.240 | 4.207 | 13,287,325 |
| 2024-11-25 | 4.230 | 4.250 | 4.140 | 4.250 | 4.217 | 13,196,700 |
| 2024-11-22 | 4.300 | 4.350 | 4.120 | 4.130 | 4.098 | 15,489,304 |
| 2024-11-21 | 4.210 | 4.290 | 4.180 | 4.280 | 4.247 | 14,110,647 |
| 2024-11-20 | 4.100 | 4.230 | 4.080 | 4.200 | 4.167 | 12,740,204 |
| 2024-11-19 | 4.030 | 4.120 | 4.000 | 4.100 | 4.068 | 12,155,337 |
| 2024-11-18 | 4.170 | 4.190 | 3.970 | 4.000 | 3.969 | 17,025,701 |
| 2024-11-15 | 4.170 | 4.250 | 4.120 | 4.120 | 4.088 | 12,183,000 |
| 2024-11-14 | 4.310 | 4.330 | 4.160 | 4.170 | 4.137 | 12,591,104 |
| 2024-11-13 | 4.330 | 4.380 | 4.200 | 4.300 | 4.266 | 16,112,149 |
| 2024-11-12 | 4.420 | 4.500 | 4.300 | 4.350 | 4.316 | 20,200,303 |
| 2024-11-11 | 4.380 | 4.470 | 4.350 | 4.430 | 4.395 | 16,224,307 |
| 2024-11-08 | 4.460 | 4.550 | 4.360 | 4.370 | 4.336 | 23,810,292 |
| 2024-11-07 | 4.240 | 4.660 | 4.230 | 4.480 | 4.445 | 37,992,776 |
| 2024-11-06 | 4.290 | 4.360 | 4.240 | 4.260 | 4.227 | 25,957,165 |
| 2024-11-05 | 4.060 | 4.250 | 4.040 | 4.250 | 4.217 | 28,072,755 |
| 2024-11-04 | 4.030 | 4.080 | 4.010 | 4.070 | 4.038 | 11,864,304 |
| 2024-11-01 | 4.190 | 4.210 | 4.010 | 4.030 | 3.999 | 23,234,810 |
| 2024-10-31 | 4.040 | 4.240 | 4.040 | 4.200 | 4.167 | 34,001,626 |
| 2024-10-30 | 4.000 | 4.090 | 3.970 | 4.050 | 4.018 | 19,211,000 |
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.