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
2025-04-24	44.400	45.480	44.060	44.350	30.633	1,704,180
2025-04-23	43.510	44.990	43.510	44.200	30.529	1,758,911
2025-04-22	42.750	44.350	42.500	43.310	29.915	1,743,133
2025-04-21	41.160	43.380	40.910	43.000	29.701	1,846,364
2025-04-18	41.270	42.180	40.300	41.370	28.575	1,349,871
2025-04-17	41.180	42.190	41.000	41.270	28.506	1,634,990
2025-04-16	41.900	42.600	41.000	41.400	28.595	1,251,558
2025-04-15	41.800	42.410	41.530	42.090	29.072	1,386,995
2025-04-14	42.810	42.810	41.010	41.210	28.464	2,430,523
2025-04-11	39.000	40.890	39.000	40.120	27.711	2,399,227
2025-04-10	40.000	41.640	40.000	40.300	27.836	3,547,129
2025-04-09	37.610	38.160	35.530	37.850	26.143	2,029,703
2025-04-08	40.040	41.000	37.210	38.050	26.282	2,960,736
2025-04-07	41.720	43.500	40.930	40.930	28.271	2,649,928
2025-04-03	45.440	46.180	44.010	45.480	31.414	2,580,309
2025-04-02	45.190	46.760	45.030	46.280	31.966	2,233,079
2025-04-01	44.900	45.650	44.820	45.250	31.255	1,626,137
2025-03-31	44.410	45.730	44.400	44.860	30.985	1,925,425
2025-03-28	44.300	45.330	44.240	44.660	30.847	1,388,655
2025-03-27	44.070	44.480	43.540	44.300	30.599	909,370
2025-03-26	43.670	44.500	43.670	44.130	30.481	967,012
2025-03-25	44.010	44.320	43.390	43.800	30.253	960,769
2025-03-24	44.400	44.870	43.400	44.060	30.433	1,431,669
2025-03-21	44.720	45.880	44.310	44.350	30.633	1,768,244
2025-03-20	44.480	45.150	44.260	44.870	30.992	1,121,082
2025-03-19	44.810	45.280	44.550	44.800	30.944	1,241,291
2025-03-18	44.500	45.480	44.490	45.080	31.137	1,520,960
2025-03-17	44.560	44.720	44.320	44.400	30.668	1,199,928
2025-03-14	43.590	44.590	43.590	44.520	30.750	2,035,338
2025-03-13	43.970	44.290	43.480	43.700	30.184	1,214,780
2025-03-12	42.930	44.730	42.900	44.010	30.398	2,788,748
2025-03-11	42.690	42.910	42.500	42.900	29.632	829,103
2025-03-10	42.650	42.950	42.490	42.930	29.652	724,985
2025-03-07	42.760	43.000	42.530	42.650	29.459	800,165
2025-03-06	42.160	43.040	42.160	42.870	29.611	1,140,837
2025-03-05	42.630	42.720	42.200	42.300	29.217	875,840
2025-03-04	42.400	42.790	42.100	42.700	29.493	832,020
2025-03-03	42.950	43.170	42.340	42.500	29.355	1,217,517
2025-02-28	43.130	43.450	42.710	42.950	29.666	1,929,223
2025-02-27	42.740	43.390	42.570	43.050	29.735	1,535,221
2025-02-26	42.390	42.860	42.260	42.840	29.590	1,168,756
2025-02-25	42.090	42.780	42.030	42.410	29.293	1,048,944
2025-02-24	42.560	42.770	42.260	42.460	29.328	1,192,462
2025-02-21	43.130	43.130	42.500	42.640	29.452	1,389,833
2025-02-20	42.880	43.240	42.600	43.080	29.756	825,195
2025-02-19	42.400	42.990	42.250	42.880	29.618	1,055,664
2025-02-18	43.320	44.220	42.400	42.500	29.355	1,846,346
2025-02-17	43.380	43.770	43.060	43.530	30.067	1,277,473
2025-02-14	43.300	44.200	43.160	43.700	30.184	1,314,244
2025-02-13	43.630	44.080	43.260	43.350	29.942	1,418,760
2025-02-12	43.980	44.150	43.410	43.880	30.308	1,259,720
2025-02-11	44.510	44.650	43.800	43.950	30.357	1,181,180
2025-02-10	44.710	44.930	44.210	44.580	30.792	1,322,336
2025-02-07	44.930	45.480	44.500	44.740	30.902	1,674,400
2025-02-06	44.900	45.130	44.440	45.070	31.130	1,452,196
2025-02-05	44.470	44.690	43.100	44.640	30.833	1,504,504
2025-01-27	44.690	45.300	44.210	44.320	30.612	1,362,264
2025-01-24	45.130	45.260	44.450	44.930	31.034	1,233,003
2025-01-23	46.180	46.230	45.260	45.260	31.262	1,623,001
2025-01-22	45.260	46.140	45.240	45.800	31.635	1,472,748

← NewerPage 7 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.