ZX PACKING ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	44.550	45.580	43.740	44.170	44.170	767,960
2026-07-17	46.980	47.390	44.750	44.750	44.750	838,370
2026-07-16	47.210	47.450	46.030	46.600	46.600	661,150
2026-07-15	48.680	50.470	47.040	47.040	47.040	1,022,970
2026-07-14	49.000	49.550	45.500	49.000	49.000	2,264,219
2026-07-13	50.780	51.550	49.150	50.290	50.290	959,947
2026-07-10	50.750	51.600	49.810	50.850	50.850	992,820
2026-07-09	50.800	50.980	49.340	50.150	50.150	1,023,707
2026-07-08	51.180	51.500	50.100	50.790	50.790	998,822
2026-07-07	50.400	51.720	49.700	50.820	50.820	1,073,400
2026-07-06	52.850	52.850	49.120	50.450	50.450	1,345,959
2026-07-03	49.980	51.280	48.000	50.850	50.850	1,676,120
2026-07-02	49.790	51.150	48.910	49.350	49.350	1,653,471
2026-07-01	48.800	50.510	48.060	49.800	49.800	1,328,212
2026-06-30	51.010	51.500	48.320	48.770	48.770	1,384,622
2026-06-29	48.270	52.700	47.210	51.180	51.180	2,207,580
2026-06-26	45.980	48.840	45.980	47.990	47.990	1,708,620
2026-06-25	48.590	48.590	45.770	45.950	45.950	1,072,300
2026-06-24	50.114	50.114	48.114	49.279	48.319	866,300
2026-06-23	48.386	50.007	47.614	49.721	48.753	1,166,179
2026-06-22	48.429	48.779	46.786	48.621	47.674	1,080,077
2026-06-18	67.300	68.850	65.500	68.290	47.828	1,195,003
2026-06-17	66.800	68.810	66.400	67.420	47.219	819,516
2026-06-16	66.100	67.490	65.120	66.080	46.281	670,726
2026-06-15	66.990	67.600	65.000	66.660	46.687	1,082,627
2026-06-12	66.670	67.970	65.720	66.270	46.414	799,925
2026-06-11	65.350	66.360	64.020	66.100	46.295	512,960
2026-06-10	65.600	65.670	63.480	65.300	45.734	1,044,260
2026-06-09	65.990	66.300	64.440	65.930	46.176	524,374
2026-06-08	66.770	66.770	63.100	65.200	45.664	1,184,400
2026-06-05	69.010	69.010	67.000	67.860	47.527	745,780
2026-06-04	68.980	69.030	67.080	67.500	47.275	1,122,856
2026-06-03	72.050	72.300	68.660	69.050	48.361	1,291,136
2026-06-02	71.510	72.780	71.000	71.990	50.420	719,936
2026-06-01	72.670	72.870	70.660	71.500	50.077	810,227
2026-05-29	73.710	74.660	71.000	72.880	51.043	956,690
2026-05-28	74.010	74.980	73.330	73.990	51.820	561,436
2026-05-27	75.090	76.580	74.200	74.860	52.430	656,916
2026-05-26	76.600	76.760	74.040	76.370	53.487	1,004,976
2026-05-25	82.930	83.000	75.010	76.380	53.494	2,227,960
2026-05-22	82.890	82.990	79.930	82.930	58.082	988,776
2026-05-21	82.750	85.040	81.400	82.230	57.592	768,096
2026-05-20	84.120	84.150	82.660	83.260	58.313	448,425
2026-05-19	85.410	85.590	82.500	83.500	58.481	935,508
2026-05-18	83.990	85.950	83.510	85.700	60.022	916,994
2026-05-15	85.000	87.490	83.300	83.990	58.824	709,254
2026-05-14	85.470	88.870	85.470	85.680	60.008	1,076,110
2026-05-13	84.700	86.430	83.200	85.950	60.197	783,020
2026-05-12	83.710	85.130	83.290	84.980	59.518	624,391
2026-05-11	86.820	87.620	83.680	84.060	58.873	1,244,656
2026-05-08	83.440	86.880	82.570	86.330	60.463	1,124,872
2026-05-07	84.970	84.970	82.500	83.020	58.145	642,880
2026-05-06	81.830	85.670	81.180	83.250	58.306	1,202,040
2026-04-30	80.900	81.860	80.300	81.060	56.772	447,860
2026-04-29	80.970	82.880	80.740	81.200	56.870	721,140
2026-04-28	84.450	86.870	79.600	81.020	56.744	1,562,374
2026-04-27	82.380	85.890	81.110	85.850	60.127	1,448,720
2026-04-24	83.500	83.500	80.910	81.810	57.297	389,760
2026-04-23	82.990	84.500	81.500	82.090	57.493	519,400
2026-04-22	81.390	82.800	81.000	82.250	57.606	572,740

← NewerPage 2 of 9 · 501 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.9600 CNY
2025-07-02	0.9600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.