Zhejiang Great Shengda Packaging Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.800	12.940	12.400	12.750	12.750	11,309,100
2026-10-19	12.400	12.950	12.000	12.720	12.720	13,298,452
2026-10-16	12.680	12.800	12.380	12.490	12.490	9,736,672
2026-10-15	12.540	12.840	12.380	12.440	12.440	11,383,413
2026-10-14	13.460	13.460	13.010	13.030	13.030	6,937,451
2026-10-13	12.970	13.570	12.580	13.430	13.430	12,609,771
2026-10-12	13.610	13.710	13.160	13.180	13.180	8,916,300
2026-10-09	13.560	14.000	12.950	13.770	13.770	16,908,889
2026-10-08	14.170	14.340	13.670	13.760	13.760	12,361,748
2026-09-30	14.360	14.600	13.860	13.990	13.990	13,519,874
2026-09-29	14.150	14.500	13.920	14.290	14.290	10,248,148
2026-09-28	14.960	15.020	14.000	14.130	14.130	13,288,534
2026-09-24	15.200	15.500	14.920	14.970	14.970	10,692,200
2026-09-23	15.390	15.680	15.250	15.310	15.310	11,507,474
2026-09-22	16.160	16.160	15.370	15.460	15.460	17,899,735
2026-09-21	15.960	16.200	15.700	15.770	15.770	17,937,400
2026-09-18	15.530	16.270	15.360	16.070	16.070	22,920,687
2026-09-17	15.390	16.350	15.290	15.470	15.470	23,536,000
2026-09-16	15.210	15.550	14.900	15.420	15.420	13,767,170
2026-09-15	15.590	15.770	14.670	15.240	15.240	24,345,333
2026-09-14	15.980	16.240	15.730	15.770	15.770	14,214,034
2026-09-11	16.100	16.280	15.750	16.000	16.000	15,891,455
2026-09-10	16.200	16.450	16.000	16.210	16.210	13,451,700
2026-09-09	15.810	16.580	15.810	16.430	16.430	23,133,186
2026-09-08	16.350	16.580	15.760	15.920	15.920	16,520,983
2026-09-07	16.250	16.460	15.830	16.310	16.310	18,677,467
2026-09-04	16.800	16.870	16.090	16.250	16.250	24,891,509
2026-09-03	16.500	17.200	16.330	16.770	16.770	31,566,987
2026-09-02	16.390	17.370	16.110	16.400	16.400	45,488,575
2026-09-01	15.960	16.460	15.940	16.300	16.300	28,929,852
2026-08-31	15.580	16.360	15.500	16.010	16.010	28,550,310
2026-08-28	15.390	16.070	15.250	15.900	15.900	34,108,685
2026-08-27	14.570	15.640	14.500	15.390	15.390	42,717,164
2026-08-26	14.410	14.880	13.830	14.640	14.640	49,110,622
2026-08-25	12.930	14.410	12.730	14.410	14.410	15,779,975
2026-08-24	13.550	13.550	12.830	13.100	13.100	10,456,426
2026-08-21	13.150	13.590	13.000	13.400	13.400	10,225,481
2026-08-20	13.400	13.450	13.030	13.140	13.140	14,290,300
2026-08-19	13.880	14.130	13.120	13.140	13.140	18,715,200
2026-08-18	14.900	15.020	14.350	14.380	14.380	15,973,005
2026-08-17	14.320	14.780	14.190	14.690	14.690	14,545,795
2026-08-14	14.180	14.340	13.910	14.230	14.230	11,428,800
2026-08-13	14.470	14.830	14.000	14.180	14.180	15,543,790
2026-08-12	14.430	14.650	14.230	14.280	14.280	17,690,995
2026-08-11	14.730	14.730	14.130	14.400	14.400	13,491,784
2026-08-10	14.460	14.740	14.270	14.730	14.730	13,471,228
2026-08-07	14.450	14.790	14.320	14.450	14.450	16,576,794
2026-08-06	14.180	14.500	14.000	14.440	14.440	20,812,063
2026-08-05	13.180	14.390	13.170	14.100	14.100	24,723,818
2026-08-04	12.600	13.330	12.490	13.270	13.270	21,341,799
2026-08-03	12.530	12.780	12.290	12.490	12.490	12,949,900
2026-07-31	12.500	12.960	12.450	12.500	12.500	24,773,803
2026-07-30	12.440	12.810	11.910	12.030	12.030	24,320,791
2026-07-29	12.730	12.780	12.070	12.500	12.500	20,244,000
2026-07-28	12.740	13.200	12.400	12.660	12.660	21,894,491
2026-07-27	12.430	12.750	12.030	12.740	12.740	16,694,600
2026-07-24	12.340	12.740	12.180	12.340	12.340	14,327,200
2026-07-23	12.630	12.830	12.400	12.570	12.570	17,471,100
2026-07-22	12.500	12.990	12.400	12.690	12.690	25,357,803
2026-07-21	12.150	13.490	11.190	12.690	12.690	35,122,726

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-08	0.0251 CNY
2022-06-08	0.0240 CNY
2021-06-11	0.0680 CNY
2020-06-02	0.0260 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.