ZX PACKING ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 77.000 | 77.760 | 76.110 | 77.300 | 54.139 | 607,943 |
| 2026-01-15 | 74.020 | 77.330 | 74.020 | 77.000 | 53.929 | 1,052,520 |
| 2026-01-14 | 74.440 | 75.680 | 73.800 | 75.300 | 52.738 | 1,024,100 |
| 2026-01-13 | 75.000 | 76.980 | 74.000 | 74.850 | 52.423 | 1,775,760 |
| 2026-01-12 | 79.790 | 79.790 | 74.310 | 75.450 | 52.843 | 1,921,262 |
| 2026-01-09 | 79.390 | 79.390 | 76.700 | 77.980 | 54.615 | 1,356,740 |
| 2026-01-08 | 77.510 | 78.770 | 76.820 | 78.470 | 54.958 | 1,609,916 |
| 2026-01-07 | 81.990 | 81.990 | 76.800 | 77.600 | 54.349 | 1,204,000 |
| 2026-01-06 | 78.590 | 78.670 | 77.100 | 77.940 | 54.587 | 769,283 |
| 2026-01-05 | 79.250 | 80.560 | 78.000 | 78.200 | 54.769 | 1,300,622 |
| 2025-12-31 | 79.990 | 80.200 | 78.910 | 79.210 | 55.476 | 506,863 |
| 2025-12-30 | 80.010 | 80.990 | 79.020 | 79.090 | 55.392 | 1,173,340 |
| 2025-12-29 | 82.720 | 83.660 | 80.130 | 80.700 | 56.520 | 1,747,744 |
| 2025-12-26 | 82.300 | 84.790 | 82.220 | 82.710 | 57.928 | 885,920 |
| 2025-12-25 | 84.440 | 85.500 | 82.130 | 82.900 | 58.061 | 1,223,591 |
| 2025-12-24 | 81.770 | 86.390 | 80.940 | 85.400 | 59.812 | 1,841,823 |
| 2025-12-23 | 79.000 | 81.380 | 78.710 | 80.880 | 56.646 | 895,384 |
| 2025-12-22 | 75.880 | 81.300 | 75.880 | 78.840 | 55.217 | 1,605,387 |
| 2025-12-19 | 75.180 | 75.980 | 74.500 | 75.730 | 53.039 | 471,465 |
| 2025-12-18 | 73.750 | 76.000 | 72.650 | 74.570 | 52.227 | 730,520 |
| 2025-12-17 | 73.980 | 73.980 | 72.180 | 72.860 | 51.029 | 507,080 |
| 2025-12-16 | 74.200 | 74.200 | 72.680 | 72.720 | 50.931 | 366,520 |
| 2025-12-15 | 77.380 | 77.380 | 73.680 | 74.200 | 51.968 | 596,821 |
| 2025-12-12 | 76.990 | 78.130 | 75.680 | 76.800 | 53.788 | 814,791 |
| 2025-12-11 | 76.780 | 77.400 | 75.360 | 76.000 | 53.228 | 582,111 |
| 2025-12-10 | 76.610 | 77.500 | 76.230 | 76.800 | 53.788 | 322,980 |
| 2025-12-09 | 75.280 | 76.770 | 75.280 | 76.630 | 53.669 | 408,240 |
| 2025-12-08 | 75.080 | 76.330 | 74.380 | 75.980 | 53.214 | 504,364 |
| 2025-12-05 | 73.460 | 75.100 | 72.310 | 75.060 | 52.570 | 619,220 |
| 2025-12-04 | 73.630 | 74.980 | 73.020 | 73.800 | 51.687 | 643,011 |
| 2025-12-03 | 73.370 | 74.790 | 73.050 | 73.630 | 51.568 | 341,910 |
| 2025-12-02 | 75.300 | 75.360 | 73.210 | 73.910 | 51.764 | 428,260 |
| 2025-12-01 | 75.000 | 75.370 | 73.000 | 75.370 | 52.787 | 611,240 |
| 2025-11-28 | 72.060 | 75.300 | 72.060 | 75.050 | 52.563 | 917,536 |
| 2025-11-27 | 72.050 | 73.400 | 72.000 | 72.050 | 50.462 | 630,980 |
| 2025-11-26 | 72.720 | 73.730 | 72.000 | 72.130 | 50.518 | 575,960 |
| 2025-11-25 | 71.990 | 72.800 | 71.210 | 72.430 | 50.728 | 447,703 |
| 2025-11-24 | 72.940 | 73.640 | 70.490 | 71.550 | 50.112 | 648,460 |
| 2025-11-21 | 74.440 | 74.990 | 72.380 | 72.940 | 51.085 | 700,775 |
| 2025-11-20 | 74.800 | 75.200 | 73.910 | 74.440 | 52.136 | 723,856 |
| 2025-11-19 | 73.000 | 75.990 | 72.970 | 74.500 | 52.178 | 743,596 |
| 2025-11-18 | 73.300 | 74.810 | 72.120 | 73.510 | 51.484 | 500,220 |
| 2025-11-17 | 73.770 | 74.110 | 72.580 | 73.300 | 51.337 | 481,168 |
| 2025-11-14 | 74.600 | 75.840 | 73.680 | 73.750 | 51.652 | 503,678 |
| 2025-11-13 | 77.380 | 78.480 | 74.680 | 75.200 | 52.668 | 1,306,145 |
| 2025-11-12 | 75.800 | 78.680 | 75.660 | 77.890 | 54.552 | 718,480 |
| 2025-11-11 | 76.800 | 77.590 | 76.100 | 76.330 | 53.459 | 466,583 |
| 2025-11-10 | 77.000 | 77.940 | 76.260 | 76.830 | 53.810 | 641,695 |
| 2025-11-07 | 79.830 | 79.830 | 77.010 | 77.170 | 54.048 | 1,261,540 |
| 2025-11-06 | 75.200 | 81.480 | 75.200 | 80.090 | 56.093 | 2,280,472 |
| 2025-11-05 | 73.600 | 76.500 | 73.300 | 75.090 | 52.591 | 1,442,289 |
| 2025-11-04 | 74.260 | 75.880 | 73.150 | 74.670 | 52.297 | 1,280,882 |
| 2025-11-03 | 76.320 | 76.320 | 73.970 | 75.150 | 52.633 | 1,124,760 |
| 2025-10-31 | 73.700 | 76.060 | 72.900 | 75.520 | 52.892 | 2,000,997 |
| 2025-10-30 | 73.430 | 75.170 | 72.510 | 73.430 | 51.428 | 1,183,730 |
| 2025-10-29 | 73.480 | 73.750 | 71.810 | 72.810 | 50.994 | 492,660 |
| 2025-10-28 | 73.730 | 75.570 | 73.250 | 73.580 | 51.533 | 761,180 |
| 2025-10-27 | 74.750 | 75.420 | 72.510 | 74.580 | 52.234 | 677,595 |
| 2025-10-24 | 73.610 | 74.390 | 72.890 | 74.240 | 51.996 | 371,000 |
| 2025-10-23 | 71.940 | 73.880 | 71.780 | 73.600 | 51.547 | 405,860 |
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.