Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.110 | 4.220 | 4.030 | 4.070 | 4.038 | 33,862,426 |
| 2024-10-28 | 3.960 | 4.170 | 3.960 | 4.120 | 4.088 | 43,541,581 |
| 2024-10-25 | 3.970 | 4.050 | 3.940 | 3.970 | 3.939 | 38,270,352 |
| 2024-10-24 | 4.090 | 4.320 | 3.910 | 3.980 | 3.949 | 78,724,412 |
| 2024-10-23 | 3.640 | 4.000 | 3.620 | 4.000 | 3.969 | 22,618,200 |
| 2024-10-22 | 3.580 | 3.650 | 3.570 | 3.640 | 3.612 | 10,885,822 |
| 2024-10-21 | 3.590 | 3.630 | 3.570 | 3.590 | 3.562 | 12,429,418 |
| 2024-10-18 | 3.520 | 3.640 | 3.510 | 3.590 | 3.562 | 14,042,652 |
| 2024-10-17 | 3.580 | 3.630 | 3.500 | 3.520 | 3.493 | 10,633,947 |
| 2024-10-16 | 3.530 | 3.600 | 3.500 | 3.560 | 3.532 | 9,522,020 |
| 2024-10-15 | 3.590 | 3.620 | 3.540 | 3.550 | 3.522 | 11,034,700 |
| 2024-10-14 | 3.580 | 3.620 | 3.510 | 3.600 | 3.572 | 11,507,510 |
| 2024-10-11 | 3.690 | 3.700 | 3.520 | 3.560 | 3.532 | 13,661,082 |
| 2024-10-10 | 3.720 | 3.780 | 3.610 | 3.700 | 3.671 | 20,733,277 |
| 2024-10-09 | 3.980 | 3.980 | 3.660 | 3.670 | 3.641 | 29,295,710 |
| 2024-10-08 | 4.160 | 4.160 | 3.840 | 4.050 | 4.018 | 41,087,544 |
| 2024-09-30 | 3.650 | 3.800 | 3.500 | 3.780 | 3.751 | 40,174,148 |
| 2024-09-27 | 3.380 | 3.500 | 3.340 | 3.450 | 3.423 | 18,115,200 |
| 2024-09-26 | 3.240 | 3.330 | 3.230 | 3.330 | 3.304 | 11,184,006 |
| 2024-09-25 | 3.220 | 3.320 | 3.210 | 3.240 | 3.215 | 14,856,900 |
| 2024-09-24 | 3.070 | 3.190 | 3.070 | 3.190 | 3.165 | 11,936,804 |
| 2024-09-23 | 3.050 | 3.070 | 3.030 | 3.060 | 3.036 | 6,213,000 |
| 2024-09-20 | 3.090 | 3.090 | 3.010 | 3.040 | 3.016 | 5,355,094 |
| 2024-09-19 | 2.990 | 3.080 | 2.970 | 3.070 | 3.046 | 8,011,380 |
| 2024-09-18 | 3.020 | 3.040 | 2.920 | 2.980 | 2.957 | 5,934,894 |
| 2024-09-13 | 3.040 | 3.050 | 2.990 | 3.000 | 2.977 | 6,725,400 |
| 2024-09-12 | 3.000 | 3.070 | 3.000 | 3.040 | 3.016 | 6,168,900 |
| 2024-09-11 | 3.060 | 3.060 | 2.990 | 3.010 | 2.987 | 4,475,800 |
| 2024-09-10 | 3.020 | 3.060 | 2.980 | 3.060 | 3.036 | 5,443,113 |
| 2024-09-09 | 2.980 | 3.070 | 2.950 | 3.020 | 2.996 | 6,323,400 |
| 2024-09-06 | 3.080 | 3.090 | 2.990 | 3.000 | 2.977 | 5,852,600 |
| 2024-09-05 | 3.040 | 3.090 | 3.040 | 3.050 | 3.026 | 4,903,500 |
| 2024-09-04 | 3.060 | 3.090 | 3.030 | 3.050 | 3.026 | 5,474,000 |
| 2024-09-03 | 3.050 | 3.110 | 3.030 | 3.080 | 3.056 | 5,976,217 |
| 2024-09-02 | 3.090 | 3.120 | 3.030 | 3.040 | 3.016 | 6,428,504 |
| 2024-08-30 | 3.010 | 3.110 | 3.000 | 3.060 | 3.036 | 7,927,700 |
| 2024-08-29 | 2.950 | 3.020 | 2.910 | 3.010 | 2.987 | 6,249,800 |
| 2024-08-28 | 2.920 | 3.020 | 2.900 | 2.970 | 2.947 | 6,840,400 |
| 2024-08-27 | 2.980 | 3.000 | 2.910 | 2.930 | 2.907 | 5,969,300 |
| 2024-08-26 | 2.880 | 2.990 | 2.880 | 2.980 | 2.957 | 6,424,000 |
| 2024-08-23 | 2.920 | 2.940 | 2.860 | 2.880 | 2.858 | 6,810,110 |
| 2024-08-22 | 2.990 | 2.990 | 2.920 | 2.920 | 2.897 | 6,158,700 |
| 2024-08-21 | 3.020 | 3.030 | 2.980 | 2.990 | 2.967 | 5,053,900 |
| 2024-08-20 | 3.080 | 3.100 | 3.000 | 3.020 | 2.996 | 6,500,300 |
| 2024-08-19 | 3.080 | 3.140 | 3.060 | 3.080 | 3.056 | 5,728,800 |
| 2024-08-16 | 3.120 | 3.130 | 3.080 | 3.090 | 3.066 | 5,562,700 |
| 2024-08-15 | 3.090 | 3.150 | 3.060 | 3.120 | 3.096 | 6,321,200 |
| 2024-08-14 | 3.130 | 3.150 | 3.080 | 3.090 | 3.066 | 3,566,000 |
| 2024-08-13 | 3.100 | 3.140 | 3.070 | 3.130 | 3.106 | 4,590,100 |
| 2024-08-12 | 3.150 | 3.150 | 3.090 | 3.100 | 3.076 | 5,613,000 |
| 2024-08-09 | 3.190 | 3.200 | 3.130 | 3.150 | 3.125 | 5,895,300 |
| 2024-08-08 | 3.140 | 3.190 | 3.120 | 3.180 | 3.155 | 6,821,800 |
| 2024-08-07 | 3.150 | 3.170 | 3.110 | 3.140 | 3.116 | 4,867,600 |
| 2024-08-06 | 3.080 | 3.150 | 3.080 | 3.150 | 3.125 | 5,937,700 |
| 2024-08-05 | 3.130 | 3.180 | 3.060 | 3.060 | 3.036 | 5,830,314 |
| 2024-08-02 | 3.160 | 3.200 | 3.120 | 3.140 | 3.116 | 6,448,438 |
| 2024-08-01 | 3.190 | 3.220 | 3.160 | 3.180 | 3.155 | 4,866,200 |
| 2024-07-31 | 3.100 | 3.200 | 3.080 | 3.200 | 3.175 | 6,757,555 |
| 2024-07-30 | 3.070 | 3.110 | 3.040 | 3.090 | 3.066 | 4,459,900 |
| 2024-07-29 | 3.050 | 3.100 | 3.040 | 3.070 | 3.046 | 6,249,554 |
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.