Zhejiang Zhongcheng Packing Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.000 | 5.050 | 4.950 | 4.970 | 4.970 | 15,085,796 |
| 2026-10-20 | 4.860 | 5.070 | 4.840 | 5.000 | 5.000 | 21,360,854 |
| 2026-10-19 | 4.890 | 4.940 | 4.740 | 4.890 | 4.890 | 24,585,504 |
| 2026-10-16 | 5.080 | 5.080 | 4.880 | 4.940 | 4.940 | 22,386,972 |
| 2026-10-15 | 5.000 | 5.120 | 4.960 | 4.970 | 4.970 | 23,766,500 |
| 2026-10-14 | 5.250 | 5.270 | 5.130 | 5.130 | 5.130 | 17,011,133 |
| 2026-10-13 | 5.080 | 5.280 | 5.000 | 5.270 | 5.270 | 28,883,748 |
| 2026-10-12 | 5.250 | 5.360 | 5.170 | 5.170 | 5.170 | 22,362,600 |
| 2026-10-09 | 5.330 | 5.340 | 5.050 | 5.270 | 5.270 | 30,941,254 |
| 2026-10-08 | 5.310 | 5.430 | 5.220 | 5.270 | 5.270 | 27,168,195 |
| 2026-09-30 | 5.360 | 5.390 | 5.220 | 5.260 | 5.260 | 21,438,699 |
| 2026-09-29 | 5.210 | 5.380 | 5.200 | 5.340 | 5.340 | 29,869,770 |
| 2026-09-28 | 5.570 | 5.570 | 5.210 | 5.250 | 5.250 | 51,744,855 |
| 2026-09-24 | 5.720 | 5.730 | 5.570 | 5.590 | 5.590 | 41,352,113 |
| 2026-09-23 | 5.940 | 5.950 | 5.740 | 5.760 | 5.760 | 59,306,535 |
| 2026-09-22 | 6.180 | 6.190 | 5.910 | 5.950 | 5.950 | 86,821,844 |
| 2026-09-21 | 6.020 | 6.350 | 5.910 | 6.250 | 6.250 | 97,938,812 |
| 2026-09-18 | 5.860 | 6.210 | 5.850 | 6.090 | 6.090 | 111,540,414 |
| 2026-09-17 | 5.810 | 5.980 | 5.760 | 5.930 | 5.930 | 100,088,516 |
| 2026-09-16 | 5.860 | 6.150 | 5.820 | 5.950 | 5.950 | 147,609,562 |
| 2026-09-15 | 5.300 | 5.810 | 5.230 | 5.810 | 5.810 | 115,556,266 |
| 2026-09-14 | 5.170 | 5.400 | 5.160 | 5.280 | 5.280 | 31,387,807 |
| 2026-09-11 | 5.090 | 5.280 | 5.020 | 5.160 | 5.160 | 27,739,807 |
| 2026-09-10 | 5.210 | 5.230 | 5.100 | 5.130 | 5.130 | 19,166,447 |
| 2026-09-09 | 5.250 | 5.300 | 5.220 | 5.240 | 5.240 | 16,189,200 |
| 2026-09-08 | 5.230 | 5.260 | 5.210 | 5.250 | 5.250 | 15,103,382 |
| 2026-09-07 | 5.180 | 5.250 | 5.160 | 5.220 | 5.220 | 12,559,373 |
| 2026-09-04 | 5.250 | 5.290 | 5.130 | 5.190 | 5.190 | 23,351,039 |
| 2026-09-03 | 5.330 | 5.390 | 5.220 | 5.250 | 5.250 | 26,099,531 |
| 2026-09-02 | 5.280 | 5.380 | 5.250 | 5.340 | 5.340 | 25,194,400 |
| 2026-09-01 | 5.280 | 5.380 | 5.270 | 5.310 | 5.310 | 19,226,301 |
| 2026-08-31 | 5.230 | 5.300 | 5.200 | 5.290 | 5.290 | 18,684,600 |
| 2026-08-28 | 5.290 | 5.320 | 5.240 | 5.280 | 5.280 | 26,277,949 |
| 2026-08-27 | 5.340 | 5.350 | 5.250 | 5.320 | 5.320 | 27,062,965 |
| 2026-08-26 | 5.380 | 5.410 | 5.290 | 5.300 | 5.300 | 33,752,727 |
| 2026-08-25 | 5.180 | 5.420 | 5.120 | 5.390 | 5.390 | 48,579,312 |
| 2026-08-24 | 5.190 | 5.330 | 5.150 | 5.240 | 5.240 | 56,865,402 |
| 2026-08-21 | 5.090 | 5.150 | 5.020 | 5.110 | 5.110 | 28,487,266 |
| 2026-08-20 | 4.890 | 5.240 | 4.850 | 5.140 | 5.140 | 50,524,090 |
| 2026-08-19 | 4.990 | 5.010 | 4.810 | 4.810 | 4.810 | 26,663,916 |
| 2026-08-18 | 5.120 | 5.130 | 4.990 | 5.040 | 5.040 | 24,120,699 |
| 2026-08-17 | 5.060 | 5.140 | 4.980 | 5.130 | 5.130 | 24,841,178 |
| 2026-08-14 | 4.980 | 5.070 | 4.940 | 5.050 | 5.050 | 24,824,842 |
| 2026-08-13 | 5.120 | 5.160 | 4.950 | 4.980 | 4.980 | 24,420,184 |
| 2026-08-12 | 5.040 | 5.110 | 5.010 | 5.100 | 5.100 | 21,518,953 |
| 2026-08-11 | 5.070 | 5.110 | 4.980 | 5.040 | 5.040 | 21,955,486 |
| 2026-08-10 | 5.030 | 5.070 | 4.890 | 5.070 | 5.070 | 30,134,021 |
| 2026-08-07 | 5.020 | 5.060 | 4.890 | 4.990 | 4.990 | 23,841,076 |
| 2026-08-06 | 5.040 | 5.090 | 4.940 | 5.020 | 5.020 | 28,159,703 |
| 2026-08-05 | 4.960 | 5.060 | 4.960 | 5.040 | 5.040 | 28,378,363 |
| 2026-08-04 | 5.020 | 5.040 | 4.950 | 5.000 | 5.000 | 26,860,973 |
| 2026-08-03 | 4.890 | 5.010 | 4.860 | 5.010 | 5.010 | 27,744,355 |
| 2026-07-31 | 4.930 | 4.970 | 4.870 | 4.920 | 4.920 | 33,871,930 |
| 2026-07-30 | 4.780 | 4.870 | 4.720 | 4.830 | 4.830 | 32,642,900 |
| 2026-07-29 | 4.750 | 4.850 | 4.680 | 4.840 | 4.840 | 35,087,703 |
| 2026-07-28 | 4.760 | 4.850 | 4.690 | 4.770 | 4.770 | 43,159,336 |
| 2026-07-27 | 4.350 | 4.770 | 4.320 | 4.770 | 4.770 | 36,886,113 |
| 2026-07-24 | 4.410 | 4.460 | 4.330 | 4.340 | 4.340 | 21,513,531 |
| 2026-07-23 | 4.350 | 4.480 | 4.320 | 4.470 | 4.470 | 27,267,600 |
| 2026-07-22 | 4.520 | 4.580 | 4.320 | 4.320 | 4.320 | 31,944,352 |
Page 1 of 1 · 60 trading days
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.