Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.470	10.800	10.400	10.610	10.610	4,373,860
2024-04-24	10.400	10.520	10.300	10.500	10.500	4,336,958
2024-04-23	10.540	10.580	10.380	10.400	10.400	2,998,000
2024-04-22	10.330	10.750	10.020	10.430	10.430	4,677,100
2024-04-19	10.390	10.490	10.300	10.330	10.330	3,636,294
2024-04-18	10.570	10.620	10.330	10.400	10.400	5,826,086
2024-04-17	10.060	10.930	10.060	10.620	10.620	8,369,034
2024-04-16	10.850	10.870	9.940	9.940	9.940	8,294,741
2024-04-15	11.210	11.330	10.390	10.860	10.860	9,533,885
2024-04-12	11.430	11.530	11.200	11.250	11.250	5,538,752
2024-04-11	11.480	11.730	11.330	11.530	11.530	5,427,930
2024-04-10	11.800	11.870	11.400	11.400	11.400	6,927,939
2024-04-09	11.950	12.000	11.690	11.860	11.860	3,474,660
2024-04-08	11.870	12.050	11.730	11.920	11.920	6,390,948
2024-04-03	11.810	11.980	11.750	11.870	11.870	3,698,956
2024-04-02	12.020	12.020	11.730	11.890	11.890	5,926,064
2024-04-01	11.980	12.160	11.900	11.990	11.990	7,409,524
2024-03-29	11.950	11.960	11.790	11.960	11.960	2,448,005
2024-03-28	11.890	12.010	11.680	11.900	11.900	8,821,600
2024-03-27	12.110	12.190	11.660	11.810	11.810	10,136,192
2024-03-26	11.930	12.150	11.900	12.040	12.040	7,824,700
2024-03-25	12.000	12.340	11.890	12.030	12.030	10,498,297
2024-03-22	11.650	12.070	11.580	12.000	12.000	8,558,430
2024-03-21	11.900	12.020	11.740	11.760	11.760	6,868,158
2024-03-20	11.960	12.040	11.520	11.810	11.810	10,182,100
2024-03-19	12.100	12.190	11.860	11.870	11.870	8,181,803
2024-03-18	11.830	12.150	11.800	12.110	12.110	12,708,724
2024-03-15	11.080	11.870	10.960	11.780	11.780	14,689,898
2024-03-14	11.140	11.270	11.000	11.120	11.120	5,737,564
2024-03-13	11.050	11.190	10.950	11.130	11.130	6,750,102
2024-03-12	10.610	11.110	10.510	11.020	11.020	10,401,700
2024-03-11	10.360	10.740	10.160	10.690	10.690	8,812,061
2024-03-08	10.160	10.380	10.070	10.360	10.360	5,848,100
2024-03-07	10.100	10.300	10.020	10.100	10.100	4,147,945
2024-03-06	10.000	10.200	9.960	10.100	10.100	2,972,702
2024-03-05	10.180	10.210	9.990	10.040	10.040	4,221,809
2024-03-04	10.300	10.360	9.990	10.190	10.190	4,521,400
2024-03-01	10.210	10.250	10.010	10.200	10.200	4,975,390
2024-02-29	9.910	10.190	9.800	10.180	10.180	6,882,734
2024-02-28	10.620	10.710	9.900	9.930	9.930	11,870,900
2024-02-27	10.080	10.630	10.080	10.620	10.620	7,338,776
2024-02-26	10.340	10.580	10.180	10.280	10.280	10,383,282
2024-02-23	9.820	10.350	9.820	10.340	10.340	9,178,133
2024-02-22	9.690	9.930	9.510	9.890	9.890	7,866,993
2024-02-21	9.350	9.910	9.350	9.690	9.690	6,406,818
2024-02-20	9.300	9.660	9.100	9.540	9.540	7,585,110
2024-02-19	8.640	9.330	8.590	9.330	9.330	10,201,236
2024-02-08	7.900	8.610	7.500	8.480	8.480	10,086,068
2024-02-07	8.500	8.570	7.570	7.830	7.830	10,890,357
2024-02-06	7.940	8.450	7.460	8.360	8.360	8,887,992
2024-02-05	8.820	9.110	8.100	8.100	8.100	11,219,915
2024-02-02	9.190	9.500	8.650	9.000	9.000	11,323,574
2024-02-01	8.720	9.700	8.720	9.280	9.280	13,574,054
2024-01-31	10.010	10.300	9.660	9.690	9.690	8,596,815
2024-01-30	10.340	10.570	9.970	10.120	10.120	8,015,415
2024-01-29	10.330	10.410	9.910	10.340	10.340	11,360,561
2024-01-26	10.580	10.670	10.320	10.330	10.330	4,790,263
2024-01-25	10.330	10.680	10.150	10.590	10.590	6,291,784
2024-01-24	10.050	10.370	9.610	10.330	10.330	7,619,920
2024-01-23	10.230	10.230	9.850	10.060	10.060	7,215,995

← NewerPage 11 of 21 · 1,212 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.