Zhejiang Zhongcheng Packing Material Co Ltd historical data
| 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 |
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.