ZX PACKING ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 45.590 | 46.250 | 45.200 | 45.560 | 31.469 | 1,587,944 |
| 2025-01-20 | 44.550 | 45.500 | 44.550 | 45.410 | 31.365 | 1,622,793 |
| 2025-01-17 | 44.110 | 44.470 | 43.650 | 44.350 | 30.633 | 974,402 |
| 2025-01-16 | 44.600 | 44.900 | 43.950 | 44.500 | 30.737 | 1,293,623 |
| 2025-01-15 | 44.260 | 44.880 | 44.100 | 44.650 | 30.840 | 1,298,703 |
| 2025-01-14 | 43.220 | 44.500 | 43.150 | 44.350 | 30.633 | 1,662,361 |
| 2025-01-13 | 42.970 | 43.270 | 42.300 | 43.000 | 29.701 | 1,270,484 |
| 2025-01-10 | 44.670 | 44.810 | 43.300 | 43.370 | 29.956 | 1,455,084 |
| 2025-01-09 | 45.480 | 45.980 | 44.610 | 44.770 | 30.923 | 1,801,100 |
| 2025-01-08 | 44.640 | 46.210 | 43.920 | 45.650 | 31.531 | 2,688,315 |
| 2025-01-07 | 43.900 | 45.360 | 43.730 | 44.920 | 31.027 | 1,630,070 |
| 2025-01-06 | 46.200 | 46.290 | 42.000 | 44.160 | 30.502 | 2,829,033 |
| 2025-01-03 | 45.560 | 47.400 | 45.560 | 46.290 | 31.973 | 3,179,890 |
| 2025-01-02 | 47.430 | 48.350 | 45.410 | 45.730 | 31.586 | 3,814,416 |
| 2024-12-31 | 45.820 | 48.010 | 45.010 | 46.790 | 32.318 | 3,165,453 |
| 2024-12-30 | 45.790 | 46.020 | 45.200 | 45.730 | 31.586 | 1,355,782 |
| 2024-12-27 | 46.090 | 46.160 | 45.500 | 45.790 | 31.628 | 1,918,840 |
| 2024-12-26 | 45.010 | 46.420 | 44.710 | 46.190 | 31.904 | 2,548,163 |
| 2024-12-25 | 45.630 | 46.090 | 44.260 | 45.000 | 31.082 | 2,330,580 |
| 2024-12-24 | 44.050 | 46.450 | 44.050 | 45.930 | 31.724 | 3,484,419 |
| 2024-12-23 | 44.590 | 45.250 | 44.010 | 44.030 | 30.412 | 2,174,404 |
| 2024-12-20 | 44.110 | 45.130 | 44.010 | 44.590 | 30.799 | 1,630,580 |
| 2024-12-19 | 43.340 | 44.610 | 43.340 | 44.320 | 30.612 | 1,691,900 |
| 2024-12-18 | 43.510 | 44.950 | 43.030 | 43.750 | 30.219 | 1,752,440 |
| 2024-12-17 | 44.550 | 44.760 | 43.380 | 43.510 | 30.053 | 2,014,233 |
| 2024-12-16 | 45.200 | 45.940 | 44.620 | 44.840 | 30.972 | 1,859,264 |
| 2024-12-13 | 45.200 | 45.660 | 44.850 | 45.250 | 31.255 | 2,454,597 |
| 2024-12-12 | 44.180 | 45.240 | 43.850 | 45.230 | 31.241 | 3,153,011 |
| 2024-12-11 | 43.030 | 44.440 | 42.880 | 44.220 | 30.543 | 2,723,912 |
| 2024-12-10 | 43.650 | 43.990 | 43.030 | 43.120 | 29.783 | 2,521,810 |
| 2024-12-09 | 42.590 | 42.950 | 42.180 | 42.830 | 29.583 | 1,754,188 |
| 2024-12-06 | 42.450 | 42.780 | 41.980 | 42.650 | 29.459 | 1,698,449 |
| 2024-12-05 | 42.300 | 42.730 | 42.000 | 42.480 | 29.341 | 1,006,180 |
| 2024-12-04 | 43.060 | 43.110 | 42.110 | 42.320 | 29.231 | 1,651,300 |
| 2024-12-03 | 43.190 | 43.630 | 43.030 | 43.270 | 29.887 | 1,367,081 |
| 2024-12-02 | 43.900 | 43.900 | 42.000 | 43.500 | 30.046 | 3,048,208 |
| 2024-11-29 | 42.790 | 44.760 | 42.670 | 44.120 | 30.474 | 3,215,077 |
| 2024-11-28 | 43.860 | 43.960 | 42.720 | 42.830 | 29.583 | 1,686,860 |
| 2024-11-27 | 42.600 | 43.470 | 41.570 | 43.360 | 29.949 | 2,027,023 |
| 2024-11-26 | 42.490 | 42.930 | 41.500 | 42.900 | 29.632 | 1,855,905 |
| 2024-11-25 | 42.350 | 43.100 | 41.800 | 42.650 | 29.459 | 1,696,483 |
| 2024-11-22 | 44.090 | 44.210 | 42.220 | 42.350 | 29.252 | 2,850,898 |
| 2024-11-21 | 42.090 | 44.420 | 41.950 | 44.100 | 30.460 | 4,002,901 |
| 2024-11-20 | 42.000 | 42.400 | 41.760 | 42.280 | 29.203 | 1,669,197 |
| 2024-11-19 | 41.510 | 42.060 | 41.100 | 42.050 | 29.044 | 1,611,737 |
| 2024-11-18 | 41.680 | 42.410 | 40.960 | 41.320 | 28.540 | 1,619,819 |
| 2024-11-15 | 43.180 | 43.480 | 41.510 | 41.620 | 28.747 | 2,460,549 |
| 2024-11-14 | 44.650 | 44.900 | 43.200 | 43.200 | 29.839 | 2,572,770 |
| 2024-11-13 | 44.180 | 44.760 | 43.560 | 44.760 | 30.916 | 2,683,872 |
| 2024-11-12 | 44.800 | 45.190 | 44.040 | 44.400 | 30.668 | 3,125,476 |
| 2024-11-11 | 43.960 | 44.850 | 43.800 | 44.760 | 30.916 | 3,239,570 |
| 2024-11-08 | 43.500 | 44.860 | 43.490 | 44.190 | 30.523 | 3,604,167 |
| 2024-11-07 | 42.900 | 43.630 | 42.630 | 43.570 | 30.094 | 2,985,532 |
| 2024-11-06 | 44.120 | 44.530 | 43.250 | 43.540 | 30.074 | 4,315,731 |
| 2024-11-05 | 43.430 | 44.280 | 43.000 | 44.250 | 30.564 | 5,405,528 |
| 2024-11-04 | 45.500 | 46.000 | 43.030 | 43.360 | 29.949 | 7,241,952 |
| 2024-11-01 | 50.260 | 53.820 | 47.410 | 47.410 | 32.747 | 9,458,360 |
| 2024-10-31 | 47.900 | 52.680 | 47.790 | 52.680 | 36.387 | 6,772,570 |
| 2024-10-30 | 47.600 | 49.250 | 47.260 | 47.890 | 33.078 | 2,774,840 |
| 2024-10-29 | 50.450 | 50.970 | 48.230 | 48.530 | 33.520 | 4,434,379 |
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.