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
2025-10-23	71.940	73.880	71.780	73.600	51.547	405,860
2025-10-22	73.130	74.230	71.620	72.180	50.553	508,480
2025-10-21	71.060	74.260	69.070	73.860	51.729	1,424,360
2025-10-20	70.030	72.490	69.850	70.870	49.635	576,690
2025-10-17	71.990	71.990	69.600	69.800	48.886	522,145
2025-10-16	73.060	73.690	70.910	71.170	49.845	466,480
2025-10-15	69.860	73.460	69.290	72.870	51.036	1,016,212
2025-10-14	74.290	74.290	69.600	70.400	49.306	1,355,620
2025-10-13	70.930	75.580	70.490	73.510	51.484	1,688,670
2025-10-10	73.000	75.700	71.650	72.000	50.427	1,406,020
2025-10-09	74.730	74.730	71.480	72.700	50.917	1,852,061
2025-09-30	74.240	75.990	74.040	74.100	51.898	823,786
2025-09-29	73.500	76.510	73.360	75.290	52.731	1,223,180
2025-09-26	75.050	76.570	74.810	76.090	53.291	1,131,480
2025-09-25	76.540	76.850	74.570	75.920	53.172	1,245,578
2025-09-24	76.080	76.830	74.410	76.080	53.284	971,068
2025-09-23	75.420	76.650	74.460	76.240	53.396	1,113,280
2025-09-22	77.920	78.490	74.080	75.080	52.584	2,078,525
2025-09-19	77.100	79.520	76.940	77.920	54.573	714,271
2025-09-18	78.790	80.500	76.740	77.570	54.328	1,003,198
2025-09-17	77.180	80.410	77.180	78.400	54.909	598,577
2025-09-16	77.120	77.630	75.260	77.500	54.279	470,275
2025-09-15	76.080	77.770	75.060	77.180	54.055	754,600
2025-09-12	77.980	78.490	76.000	76.430	53.529	620,310
2025-09-11	76.670	78.160	75.350	78.100	54.699	919,741
2025-09-10	75.700	78.890	75.010	77.210	54.076	1,041,931
2025-09-09	78.780	80.500	74.080	75.820	53.102	1,877,289
2025-09-08	75.140	80.880	74.010	79.680	55.806	2,135,726
2025-09-05	69.160	74.870	68.100	74.660	52.290	1,791,851
2025-09-04	70.790	70.790	68.030	69.610	48.753	1,537,760
2025-09-03	67.490	71.370	66.210	70.000	49.026	2,683,991
2025-09-02	63.990	67.580	62.880	66.850	46.820	2,129,477
2025-09-01	64.000	65.350	63.080	64.380	45.090	1,596,887
2025-08-29	58.860	65.200	57.110	63.930	44.775	3,865,449
2025-08-28	60.000	61.160	57.810	59.360	41.574	1,434,601
2025-08-27	62.090	62.420	60.300	60.300	42.232	1,046,558
2025-08-26	61.960	62.650	61.600	62.080	43.479	748,703
2025-08-25	61.720	62.260	61.400	61.950	43.388	762,563
2025-08-22	61.550	61.990	61.180	61.580	43.129	606,116
2025-08-21	63.190	63.190	61.680	61.880	43.339	707,413
2025-08-20	61.600	62.880	61.280	62.600	43.843	1,150,987
2025-08-19	62.270	62.600	61.060	61.320	42.947	939,391
2025-08-18	61.900	62.310	61.140	61.800	43.283	778,603
2025-08-15	61.030	61.950	61.030	61.510	43.080	650,458
2025-08-14	61.680	62.260	61.310	61.310	42.940	709,923
2025-08-13	63.480	63.480	61.100	61.900	43.353	1,471,527
2025-08-12	64.950	65.070	62.980	62.980	44.109	981,307
2025-08-11	64.740	65.840	64.260	64.950	45.489	641,480
2025-08-08	65.430	65.900	63.800	64.300	45.034	642,041
2025-08-07	65.100	65.400	64.600	65.290	45.727	478,240
2025-08-06	64.900	66.180	64.460	65.000	45.524	670,810
2025-08-05	64.900	65.450	64.400	65.440	45.832	569,436
2025-08-04	62.850	64.720	62.580	64.670	45.293	782,073
2025-08-01	62.680	63.670	62.470	63.090	44.186	685,477
2025-07-31	63.880	63.880	61.030	62.550	43.808	1,319,579
2025-07-30	64.950	65.510	63.630	63.900	44.754	763,205
2025-07-29	65.800	65.830	64.800	64.950	45.489	762,686
2025-07-28	64.510	66.380	64.020	64.590	45.237	903,532
2025-07-25	64.200	66.990	64.200	65.050	45.559	931,893
2025-07-24	66.000	66.500	64.000	64.580	45.230	974,233

← NewerPage 5 of 9 · 502 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.