Zhejiang Zhongcheng Packing Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.490	4.580	4.190	4.570	4.570	40,848,992
2026-07-20	4.710	4.820	4.400	4.470	4.470	36,225,434
2026-07-17	4.820	4.880	4.630	4.680	4.680	31,352,699
2026-07-16	4.850	4.960	4.810	4.840	4.840	27,004,465
2026-07-15	4.980	5.030	4.840	4.870	4.870	30,284,221
2026-07-14	4.730	4.970	4.700	4.970	4.970	39,471,797
2026-07-13	5.150	5.180	4.760	4.760	4.760	48,905,660
2026-07-10	5.310	5.430	5.200	5.200	5.200	45,750,906
2026-07-09	5.310	5.410	5.060	5.360	5.360	56,416,188
2026-07-08	5.650	5.700	5.320	5.330	5.330	50,242,504
2026-07-07	5.820	5.960	5.650	5.710	5.710	38,155,348
2026-07-06	6.020	6.030	5.750	5.840	5.840	54,888,469
2026-07-03	6.360	6.450	5.970	5.990	5.990	91,418,977
2026-07-02	6.650	6.810	6.450	6.450	6.450	109,915,141
2026-07-01	7.940	7.990	7.170	7.170	7.170	128,558,328
2026-06-30	8.050	8.240	7.480	7.970	7.970	103,460,531
2026-06-29	7.950	8.440	7.950	8.310	8.310	122,092,148
2026-06-26	7.830	8.080	7.720	7.890	7.890	95,497,906
2026-06-25	7.470	8.100	7.420	8.010	8.010	140,243,141
2026-06-24	7.620	7.780	7.290	7.520	7.520	113,253,102
2026-06-23	6.860	7.610	6.690	7.610	7.610	84,286,672
2026-06-22	7.050	7.080	6.680	6.920	6.920	60,282,648
2026-06-18	7.190	7.190	6.830	7.020	7.020	66,294,914
2026-06-17	7.340	7.430	7.150	7.220	7.220	60,666,152
2026-06-16	7.420	7.540	7.280	7.410	7.410	78,478,648
2026-06-15	6.900	7.540	6.890	7.420	7.420	118,560,492
2026-06-12	7.060	7.270	6.760	6.850	6.850	58,436,078
2026-06-11	7.260	7.350	6.920	6.960	6.960	70,620,898
2026-06-10	7.280	7.480	7.170	7.290	7.290	65,742,398
2026-06-09	7.310	7.530	7.160	7.280	7.280	54,009,035
2026-06-08	6.840	7.430	6.830	7.140	7.120	79,073,891
2026-06-05	7.100	7.400	7.030	7.290	7.270	90,341,631
2026-06-04	6.610	7.150	6.610	7.100	7.080	96,739,115
2026-06-03	6.490	7.060	6.480	6.700	6.681	97,935,693
2026-06-02	6.310	6.500	6.260	6.420	6.402	32,778,946
2026-06-01	6.110	6.420	6.010	6.330	6.312	40,265,815
2026-05-29	6.650	6.820	6.150	6.220	6.203	61,057,774
2026-05-28	6.530	6.640	6.390	6.560	6.542	47,502,078
2026-05-27	6.520	6.980	6.520	6.640	6.621	57,048,395
2026-05-26	6.740	6.740	6.470	6.590	6.572	42,541,616
2026-05-25	6.830	6.970	6.650	6.740	6.721	49,418,216
2026-05-22	6.560	6.850	6.490	6.810	6.791	50,394,911
2026-05-21	6.760	7.010	6.520	6.540	6.522	67,888,487
2026-05-20	6.630	6.910	6.390	6.750	6.731	75,258,227
2026-05-19	6.770	6.800	6.560	6.670	6.651	50,760,800
2026-05-18	6.810	6.930	6.700	6.770	6.751	61,607,277
2026-05-15	7.280	7.310	6.820	6.890	6.871	102,894,578
2026-05-14	7.430	7.800	7.200	7.230	7.210	139,722,168
2026-05-13	7.630	7.820	7.310	7.430	7.409	172,713,465
2026-05-12	7.010	7.730	7.010	7.730	7.708	81,049,578
2026-05-11	7.010	7.300	6.920	7.030	7.010	130,356,284
2026-05-08	6.570	7.020	6.520	6.990	6.970	100,637,975
2026-05-07	6.540	6.860	6.510	6.660	6.641	66,056,389
2026-05-06	6.380	6.480	6.330	6.480	6.462	51,124,658
2026-04-30	6.470	6.510	6.280	6.350	6.332	68,130,408
2026-04-29	6.010	6.440	5.980	6.440	6.422	70,174,836
2026-04-28	6.070	6.110	5.830	5.850	5.834	32,052,207
2026-04-27	6.040	6.130	5.980	6.110	6.093	22,748,196
2026-04-24	6.060	6.180	5.980	6.090	6.073	28,321,400
2026-04-23	6.230	6.250	6.050	6.080	6.063	29,266,500

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.