Zhejiang Great Shengda Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.520 | 6.590 | 6.370 | 6.380 | 6.380 | 5,718,500 |
| 2024-07-23 | 6.740 | 6.810 | 6.590 | 6.590 | 6.590 | 3,787,500 |
| 2024-07-22 | 6.730 | 6.820 | 6.720 | 6.780 | 6.780 | 1,922,000 |
| 2024-07-19 | 6.730 | 6.820 | 6.700 | 6.760 | 6.760 | 2,908,400 |
| 2024-07-18 | 6.850 | 6.860 | 6.670 | 6.740 | 6.740 | 4,058,930 |
| 2024-07-17 | 6.970 | 7.010 | 6.840 | 6.850 | 6.850 | 2,867,000 |
| 2024-07-16 | 6.890 | 7.020 | 6.840 | 6.960 | 6.960 | 2,780,860 |
| 2024-07-15 | 7.030 | 7.030 | 6.870 | 6.880 | 6.880 | 3,287,060 |
| 2024-07-12 | 7.020 | 7.090 | 6.950 | 7.020 | 7.020 | 3,754,100 |
| 2024-07-11 | 6.800 | 7.030 | 6.770 | 7.020 | 7.020 | 6,549,999 |
| 2024-07-10 | 6.860 | 6.880 | 6.670 | 6.690 | 6.690 | 4,752,500 |
| 2024-07-09 | 6.800 | 7.010 | 6.660 | 6.910 | 6.910 | 6,604,625 |
| 2024-07-08 | 7.130 | 7.140 | 6.850 | 6.870 | 6.870 | 4,941,000 |
| 2024-07-05 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2024-07-04 | 7.170 | 7.250 | 7.040 | 7.060 | 7.060 | 3,986,205 |
| 2024-07-03 | 7.380 | 7.380 | 7.180 | 7.200 | 7.200 | 2,896,214 |
| 2024-07-02 | 7.240 | 7.350 | 7.200 | 7.310 | 7.310 | 2,979,336 |
| 2024-07-01 | 7.150 | 7.250 | 7.110 | 7.240 | 7.240 | 2,408,500 |
| 2024-06-28 | 7.170 | 7.320 | 7.110 | 7.160 | 7.160 | 3,544,500 |
| 2024-06-27 | 7.340 | 7.380 | 7.200 | 7.220 | 7.220 | 3,988,503 |
| 2024-06-26 | 7.020 | 7.380 | 6.970 | 7.360 | 7.360 | 6,003,503 |
| 2024-06-25 | 7.000 | 7.120 | 7.000 | 7.040 | 7.040 | 3,357,585 |
| 2024-06-24 | 7.240 | 7.260 | 7.010 | 7.020 | 7.020 | 5,309,506 |
| 2024-06-21 | 7.230 | 7.320 | 7.180 | 7.270 | 7.270 | 3,587,905 |
| 2024-06-20 | 7.380 | 7.400 | 7.190 | 7.240 | 7.240 | 6,033,300 |
| 2024-06-19 | 7.460 | 7.520 | 7.410 | 7.420 | 7.420 | 3,768,100 |
| 2024-06-18 | 7.430 | 7.520 | 7.390 | 7.490 | 7.490 | 4,922,700 |
| 2024-06-17 | 7.490 | 7.500 | 7.430 | 7.430 | 7.430 | 3,316,509 |
| 2024-06-14 | 7.470 | 7.600 | 7.380 | 7.520 | 7.520 | 4,470,209 |
| 2024-06-13 | 7.630 | 7.670 | 7.480 | 7.500 | 7.500 | 5,289,100 |
| 2024-06-12 | 7.520 | 7.620 | 7.480 | 7.600 | 7.600 | 5,282,746 |
| 2024-06-11 | 7.590 | 7.620 | 7.400 | 7.540 | 7.540 | 6,782,167 |
| 2024-06-07 | 7.460 | 7.670 | 7.460 | 7.660 | 7.660 | 7,631,300 |
| 2024-06-06 | 7.730 | 7.780 | 7.350 | 7.410 | 7.410 | 10,662,000 |
| 2024-06-05 | 7.750 | 7.870 | 7.650 | 7.770 | 7.770 | 7,623,294 |
| 2024-06-04 | 7.820 | 7.820 | 7.660 | 7.720 | 7.720 | 6,704,794 |
| 2024-06-03 | 7.960 | 7.970 | 7.790 | 7.850 | 7.850 | 7,658,291 |
| 2024-05-31 | 7.870 | 8.010 | 7.850 | 7.970 | 7.970 | 7,320,377 |
| 2024-05-30 | 7.970 | 7.970 | 7.830 | 7.850 | 7.850 | 7,833,383 |
| 2024-05-29 | 7.920 | 8.080 | 7.850 | 8.010 | 8.010 | 9,312,200 |
| 2024-05-28 | 8.060 | 8.090 | 7.940 | 7.960 | 7.960 | 8,636,650 |
| 2024-05-27 | 8.180 | 8.230 | 7.860 | 8.080 | 8.080 | 15,892,249 |
| 2024-05-24 | 8.120 | 8.280 | 8.100 | 8.160 | 8.160 | 17,847,711 |
| 2024-05-23 | 8.250 | 8.330 | 8.060 | 8.120 | 8.120 | 27,828,067 |
| 2024-05-22 | 8.330 | 8.720 | 8.210 | 8.310 | 8.310 | 48,735,266 |
| 2024-05-21 | 9.890 | 9.890 | 8.940 | 9.120 | 9.120 | 20,338,435 |
| 2024-05-20 | 10.200 | 10.330 | 9.860 | 9.920 | 9.920 | 8,189,277 |
| 2024-05-17 | 10.190 | 10.270 | 10.010 | 10.140 | 10.140 | 3,148,400 |
| 2024-05-16 | 10.280 | 10.290 | 10.100 | 10.160 | 10.160 | 4,341,800 |
| 2024-05-15 | 10.570 | 10.630 | 10.150 | 10.220 | 10.220 | 8,610,908 |
| 2024-05-14 | 10.790 | 10.890 | 10.500 | 10.640 | 10.640 | 7,166,845 |
| 2024-05-13 | 10.370 | 11.030 | 10.310 | 10.660 | 10.660 | 10,315,009 |
| 2024-05-10 | 10.580 | 10.680 | 10.350 | 10.400 | 10.400 | 3,243,787 |
| 2024-05-09 | 10.650 | 10.780 | 10.560 | 10.630 | 10.630 | 2,850,787 |
| 2024-05-08 | 10.860 | 10.860 | 10.630 | 10.650 | 10.650 | 2,665,100 |
| 2024-05-07 | 10.880 | 10.940 | 10.730 | 10.860 | 10.860 | 3,314,260 |
| 2024-05-06 | 10.990 | 11.150 | 10.790 | 10.860 | 10.860 | 4,759,800 |
| 2024-04-30 | 10.820 | 10.900 | 10.710 | 10.870 | 10.870 | 4,742,564 |
| 2024-04-29 | 10.750 | 10.880 | 10.550 | 10.800 | 10.800 | 5,559,411 |
| 2024-04-26 | 10.620 | 10.850 | 10.520 | 10.750 | 10.750 | 4,400,515 |
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.