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
2025-07-23	65.400	66.740	64.660	66.190	46.358	748,473
2025-07-22	65.190	68.190	64.680	66.000	46.225	1,413,259
2025-07-21	64.990	65.550	63.010	65.000	45.524	936,490
2025-07-18	63.790	65.650	63.630	64.900	45.454	944,168
2025-07-17	63.450	64.210	62.900	64.170	44.943	587,773
2025-07-16	64.500	65.200	63.230	63.550	44.509	1,090,056
2025-07-15	64.500	65.300	64.170	64.860	45.426	853,609
2025-07-14	63.200	65.880	63.200	65.000	45.524	1,269,612
2025-07-11	63.850	64.280	62.690	63.170	44.242	1,063,813
2025-07-10	64.400	64.400	62.500	63.900	44.754	1,717,574
2025-07-09	64.620	65.490	63.800	64.450	45.139	1,505,233
2025-07-08	67.770	67.770	63.790	65.270	45.713	2,821,485
2025-07-07	65.070	69.580	64.760	68.600	48.045	3,196,053
2025-07-04	64.030	65.100	63.620	64.540	45.202	1,454,513
2025-07-03	64.000	65.480	63.080	64.180	44.950	1,941,305
2025-07-02	69.590	69.700	63.500	63.960	44.796	3,759,768
2025-07-01	62.800	69.600	62.800	69.600	48.074	2,886,661
2025-06-30	60.990	63.400	59.400	63.270	43.701	2,211,864
2025-06-27	59.400	61.490	59.210	60.880	42.050	2,013,317
2025-06-26	57.070	60.430	56.650	60.150	41.546	2,818,631
2025-06-25	57.210	58.080	55.830	57.170	39.488	2,084,716
2025-06-24	57.010	57.750	56.660	57.570	39.764	1,363,591
2025-06-23	57.710	58.280	56.520	57.000	39.371	2,233,770
2025-06-20	59.950	60.360	58.000	58.300	40.269	2,314,180
2025-06-19	63.500	63.680	59.110	59.410	41.035	3,618,134
2025-06-18	59.620	65.000	59.590	63.990	44.199	3,737,762
2025-06-17	59.650	61.170	57.780	59.470	41.077	4,059,087
2025-06-16	57.400	61.130	57.100	60.180	41.567	4,191,847
2025-06-13	56.190	58.290	54.920	57.380	39.633	3,379,766
2025-06-12	54.830	56.320	54.240	56.170	38.797	2,572,341
2025-06-11	53.250	54.880	52.820	54.340	37.533	2,229,827
2025-06-10	52.800	54.750	52.590	53.470	36.932	2,296,736
2025-06-09	50.950	53.200	50.630	52.900	36.539	2,328,200
2025-06-06	50.300	51.990	50.100	50.630	34.971	2,963,286
2025-06-05	51.100	52.180	50.390	50.550	34.915	1,899,767
2025-06-04	51.040	51.780	50.800	51.390	35.496	1,702,943
2025-06-03	50.160	52.930	49.520	51.440	35.530	3,227,505
2025-05-30	49.890	50.780	48.500	50.010	34.542	2,821,392
2025-05-29	50.990	51.600	49.450	50.000	34.536	4,064,473
2025-05-28	52.810	54.490	50.580	50.660	34.991	4,548,657
2025-05-27	52.600	53.800	51.210	53.140	36.704	4,924,406
2025-05-26	55.000	55.200	51.750	52.440	36.221	6,855,731
2025-05-23	50.970	53.990	50.900	53.990	37.292	5,448,412
2025-05-22	49.450	50.770	48.810	49.080	33.900	2,892,205
2025-05-21	49.980	51.500	48.450	49.270	34.031	3,455,436
2025-05-20	47.290	49.980	47.220	49.680	34.315	4,339,092
2025-05-19	45.880	48.530	45.640	47.540	32.836	4,015,517
2025-05-16	46.310	46.690	45.720	46.030	31.793	1,714,234
2025-05-15	46.990	47.490	45.770	46.870	32.374	2,971,666
2025-05-14	44.650	48.120	44.200	46.700	32.256	4,157,147
2025-05-13	45.030	46.700	44.500	44.590	30.799	2,286,369
2025-05-12	45.270	45.610	44.700	45.010	31.089	1,314,940
2025-05-09	44.700	44.850	44.330	44.570	30.785	768,503
2025-05-08	44.310	44.750	44.000	44.650	30.840	1,142,594
2025-05-07	43.750	45.490	43.750	44.700	30.875	2,545,694
2025-05-06	43.500	43.990	43.010	43.400	29.977	1,780,497
2025-04-30	44.810	45.300	42.970	43.490	30.039	2,216,043
2025-04-29	43.860	46.940	43.860	44.530	30.757	4,482,104
2025-04-28	44.450	44.650	43.400	43.400	29.977	1,314,535
2025-04-25	44.420	45.420	44.300	44.670	30.854	1,698,953

← NewerPage 6 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.