Zhejiang Zhongcheng Packing Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.230	6.250	6.050	6.080	6.063	29,266,500
2026-04-22	6.100	6.240	6.020	6.230	6.213	31,009,162
2026-04-21	6.260	6.440	6.120	6.280	6.262	48,364,765
2026-04-20	6.170	6.360	6.150	6.280	6.262	35,682,991
2026-04-17	6.120	6.210	6.100	6.190	6.173	28,295,934
2026-04-16	6.090	6.190	5.980	6.170	6.153	33,568,840
2026-04-15	6.200	6.240	6.040	6.070	6.053	49,833,873
2026-04-14	5.980	6.370	5.980	6.270	6.252	74,518,394
2026-04-13	5.960	5.990	5.860	5.980	5.963	22,732,468
2026-04-10	6.010	6.130	5.980	6.020	6.003	25,156,221
2026-04-09	6.000	6.080	5.950	5.990	5.973	29,657,910
2026-04-08	5.900	6.100	5.850	6.080	6.063	36,997,739
2026-04-07	5.610	5.900	5.600	5.800	5.784	32,497,306
2026-04-03	5.790	5.850	5.560	5.580	5.564	21,442,334
2026-04-02	5.860	5.980	5.720	5.770	5.754	27,129,866
2026-04-01	5.740	5.950	5.720	5.850	5.834	25,578,396
2026-03-31	5.690	5.800	5.650	5.680	5.664	22,926,700
2026-03-30	5.640	5.710	5.510	5.700	5.684	23,492,690
2026-03-27	5.630	5.820	5.560	5.710	5.694	34,993,863
2026-03-26	5.810	6.040	5.670	5.690	5.674	60,062,461
2026-03-25	5.340	5.860	5.340	5.650	5.634	59,962,530
2026-03-24	5.230	5.350	5.130	5.330	5.315	27,875,462
2026-03-23	5.330	5.490	5.040	5.140	5.126	40,889,696
2026-03-20	5.790	5.810	5.450	5.460	5.445	33,987,100
2026-03-19	6.050	6.060	5.720	5.770	5.754	35,025,598
2026-03-18	5.960	6.100	5.920	6.090	6.073	19,611,738
2026-03-17	6.200	6.220	5.960	5.970	5.953	25,933,702
2026-03-16	6.210	6.320	6.110	6.190	6.173	25,202,600
2026-03-13	6.250	6.330	6.130	6.170	6.153	27,093,207
2026-03-12	6.440	6.470	6.250	6.290	6.272	40,439,674
2026-03-11	6.220	6.700	6.220	6.470	6.452	67,768,478
2026-03-10	6.100	6.330	6.100	6.240	6.223	32,338,857
2026-03-09	5.960	6.090	5.810	6.050	6.033	33,874,544
2026-03-06	5.910	6.020	5.860	6.000	5.983	24,540,954
2026-03-05	5.760	6.080	5.700	5.950	5.933	39,794,761
2026-03-04	5.550	5.780	5.480	5.630	5.614	28,994,598
2026-03-03	6.070	6.110	5.540	5.630	5.614	47,982,510
2026-03-02	6.240	6.300	5.990	6.070	6.053	45,858,061
2026-02-27	6.350	6.450	6.290	6.380	6.362	24,950,516
2026-02-26	6.390	6.440	6.300	6.340	6.322	27,127,900
2026-02-25	6.180	6.500	6.160	6.380	6.362	47,789,025
2026-02-24	6.010	6.190	6.010	6.170	6.153	36,585,600
2026-02-13	5.920	6.030	5.880	5.920	5.903	23,451,443
2026-02-12	5.980	6.010	5.830	5.940	5.923	26,365,018
2026-02-11	6.080	6.130	6.000	6.010	5.993	21,926,772
2026-02-10	6.050	6.120	5.970	6.100	6.083	26,922,396
2026-02-09	6.040	6.130	6.040	6.080	6.063	23,051,163
2026-02-06	5.950	6.140	5.910	6.020	6.003	33,273,785
2026-02-05	6.040	6.120	5.920	5.990	5.973	27,762,500
2026-02-04	6.070	6.150	6.010	6.080	6.063	32,512,471
2026-02-03	5.930	6.230	5.890	6.040	6.023	42,873,900
2026-02-02	5.960	6.060	5.850	5.860	5.844	32,625,274
2026-01-30	5.810	6.030	5.760	5.960	5.943	41,067,594
2026-01-29	6.020	6.050	5.840	5.860	5.844	48,743,961
2026-01-28	5.950	6.290	5.870	6.070	6.053	61,453,255
2026-01-27	6.120	6.120	5.800	5.930	5.913	46,780,492
2026-01-26	6.330	6.360	6.010	6.100	6.083	47,232,501
2026-01-23	6.100	6.330	6.080	6.270	6.252	54,888,277
2026-01-22	6.050	6.170	6.030	6.080	6.063	31,494,183
2026-01-21	5.930	6.070	5.900	6.040	6.023	34,348,734

← NewerPage 3 of 5 · 244 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.