Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.010 | 6.130 | 5.900 | 5.980 | 5.963 | 33,489,400 |
| 2026-01-19 | 5.820 | 6.040 | 5.780 | 6.010 | 5.993 | 50,501,626 |
| 2026-01-16 | 6.000 | 6.070 | 5.860 | 5.880 | 5.864 | 41,088,843 |
| 2026-01-15 | 5.900 | 6.180 | 5.870 | 5.930 | 5.913 | 44,872,993 |
| 2026-01-14 | 5.810 | 6.020 | 5.780 | 5.940 | 5.923 | 67,467,025 |
| 2026-01-13 | 5.880 | 6.030 | 5.800 | 5.800 | 5.784 | 58,593,265 |
| 2026-01-12 | 5.830 | 5.920 | 5.780 | 5.880 | 5.864 | 50,590,064 |
| 2026-01-09 | 5.870 | 5.930 | 5.770 | 5.860 | 5.844 | 57,420,240 |
| 2026-01-08 | 5.690 | 6.060 | 5.680 | 5.950 | 5.933 | 81,685,751 |
| 2026-01-07 | 5.860 | 5.860 | 5.660 | 5.730 | 5.714 | 56,781,797 |
| 2026-01-06 | 5.730 | 5.900 | 5.690 | 5.860 | 5.844 | 78,195,604 |
| 2026-01-05 | 5.630 | 5.720 | 5.520 | 5.700 | 5.684 | 48,825,852 |
| 2025-12-31 | 5.610 | 5.820 | 5.560 | 5.640 | 5.624 | 52,567,460 |
| 2025-12-30 | 5.550 | 5.680 | 5.510 | 5.620 | 5.604 | 59,364,619 |
| 2025-12-29 | 5.590 | 5.620 | 5.490 | 5.540 | 5.525 | 35,899,913 |
| 2025-12-26 | 5.610 | 5.650 | 5.450 | 5.530 | 5.515 | 65,433,496 |
| 2025-12-25 | 5.580 | 5.730 | 5.540 | 5.630 | 5.614 | 70,185,175 |
| 2025-12-24 | 5.570 | 5.680 | 5.520 | 5.610 | 5.594 | 60,312,715 |
| 2025-12-23 | 5.500 | 5.680 | 5.480 | 5.610 | 5.594 | 82,324,178 |
| 2025-12-22 | 5.540 | 5.600 | 5.430 | 5.550 | 5.535 | 86,880,395 |
| 2025-12-19 | 5.450 | 5.650 | 5.410 | 5.480 | 5.465 | 153,628,163 |
| 2025-12-18 | 4.890 | 5.370 | 4.890 | 5.370 | 5.355 | 46,498,436 |
| 2025-12-17 | 4.820 | 4.900 | 4.730 | 4.880 | 4.866 | 17,416,990 |
| 2025-12-16 | 4.940 | 4.940 | 4.800 | 4.810 | 4.797 | 18,100,147 |
| 2025-12-15 | 4.880 | 4.970 | 4.840 | 4.920 | 4.906 | 14,900,252 |
| 2025-12-12 | 4.880 | 4.960 | 4.880 | 4.890 | 4.876 | 16,033,208 |
| 2025-12-11 | 5.030 | 5.040 | 4.880 | 4.890 | 4.876 | 22,933,097 |
| 2025-12-10 | 5.010 | 5.070 | 4.990 | 5.030 | 5.016 | 15,617,481 |
| 2025-12-09 | 5.100 | 5.100 | 5.010 | 5.040 | 5.026 | 22,501,668 |
| 2025-12-08 | 5.160 | 5.160 | 5.080 | 5.120 | 5.106 | 27,079,231 |
| 2025-12-05 | 5.100 | 5.160 | 5.080 | 5.160 | 5.146 | 22,467,268 |
| 2025-12-04 | 5.130 | 5.170 | 5.080 | 5.120 | 5.106 | 19,683,300 |
| 2025-12-03 | 5.200 | 5.250 | 5.120 | 5.150 | 5.136 | 25,012,994 |
| 2025-12-02 | 5.210 | 5.260 | 5.080 | 5.220 | 5.205 | 47,848,872 |
| 2025-12-01 | 5.040 | 5.350 | 5.000 | 5.260 | 5.245 | 81,148,470 |
| 2025-11-28 | 4.980 | 5.050 | 4.970 | 5.040 | 5.026 | 18,719,228 |
| 2025-11-27 | 4.990 | 5.070 | 4.960 | 5.000 | 4.986 | 19,795,683 |
| 2025-11-26 | 5.050 | 5.090 | 4.980 | 5.000 | 4.986 | 19,780,400 |
| 2025-11-25 | 5.020 | 5.090 | 4.980 | 5.060 | 5.046 | 24,303,306 |
| 2025-11-24 | 5.100 | 5.120 | 4.920 | 4.980 | 4.966 | 25,389,630 |
| 2025-11-21 | 5.220 | 5.260 | 5.000 | 5.000 | 4.986 | 40,514,762 |
| 2025-11-20 | 5.340 | 5.420 | 5.260 | 5.280 | 5.265 | 25,278,599 |
| 2025-11-19 | 5.380 | 5.420 | 5.250 | 5.320 | 5.305 | 29,388,749 |
| 2025-11-18 | 5.560 | 5.560 | 5.330 | 5.370 | 5.355 | 46,142,099 |
| 2025-11-17 | 5.490 | 5.620 | 5.490 | 5.570 | 5.554 | 33,975,704 |
| 2025-11-14 | 5.640 | 5.700 | 5.520 | 5.530 | 5.515 | 58,183,798 |
| 2025-11-13 | 5.630 | 5.730 | 5.550 | 5.680 | 5.664 | 64,196,718 |
| 2025-11-12 | 5.820 | 5.910 | 5.640 | 5.690 | 5.674 | 82,352,624 |
| 2025-11-11 | 5.930 | 6.080 | 5.780 | 5.820 | 5.804 | 104,510,430 |
| 2025-11-10 | 6.360 | 6.360 | 5.850 | 5.880 | 5.864 | 171,511,744 |
| 2025-11-07 | 5.460 | 6.080 | 5.390 | 6.080 | 6.063 | 58,915,291 |
| 2025-11-06 | 5.390 | 5.560 | 5.320 | 5.530 | 5.515 | 101,577,445 |
| 2025-11-05 | 5.170 | 5.390 | 5.170 | 5.320 | 5.305 | 76,818,059 |
| 2025-11-04 | 5.340 | 5.480 | 5.230 | 5.310 | 5.295 | 104,387,955 |
| 2025-11-03 | 5.460 | 5.630 | 5.230 | 5.290 | 5.275 | 145,619,242 |
| 2025-10-31 | 4.670 | 5.130 | 4.640 | 5.130 | 5.116 | 43,838,759 |
| 2025-10-30 | 4.780 | 4.790 | 4.650 | 4.660 | 4.647 | 20,860,840 |
| 2025-10-29 | 4.830 | 4.830 | 4.760 | 4.800 | 4.787 | 12,549,362 |
| 2025-10-28 | 4.830 | 4.870 | 4.800 | 4.840 | 4.826 | 11,671,458 |
| 2025-10-27 | 4.840 | 4.870 | 4.780 | 4.840 | 4.826 | 15,693,550 |
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.