Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.230	10.230	9.850	10.060	10.060	7,215,995
2024-01-22	11.010	11.050	10.130	10.290	10.290	8,194,731
2024-01-19	10.970	11.290	10.970	11.100	11.100	3,631,328
2024-01-18	11.240	11.240	10.700	11.120	11.120	8,764,261
2024-01-17	11.480	11.560	11.200	11.240	11.240	3,448,580
2024-01-16	11.520	11.610	11.250	11.480	11.480	4,842,292
2024-01-15	11.600	11.780	11.460	11.520	11.520	3,814,055
2024-01-12	11.600	11.790	11.500	11.560	11.560	4,877,105
2024-01-11	11.120	11.640	10.970	11.590	11.590	7,538,158
2024-01-10	11.270	11.300	11.020	11.260	11.260	6,821,093
2024-01-09	11.530	11.610	11.150	11.280	11.280	5,716,352
2024-01-08	11.600	11.690	11.430	11.530	11.530	5,384,925
2024-01-05	11.640	11.840	11.540	11.660	11.660	7,197,169
2024-01-04	11.650	11.780	11.580	11.700	11.700	5,922,264
2024-01-03	11.790	11.900	11.530	11.660	11.660	8,512,552
2024-01-02	11.500	11.830	11.450	11.660	11.660	11,539,464
2023-12-29	11.280	11.540	11.160	11.490	11.490	8,094,971
2023-12-28	10.800	11.370	10.730	11.260	11.260	12,326,031
2023-12-27	10.560	10.850	10.560	10.840	10.840	5,351,714
2023-12-26	10.700	10.740	10.490	10.560	10.560	4,391,314
2023-12-25	10.760	10.880	10.500	10.720	10.720	4,906,028
2023-12-22	10.860	10.920	10.720	10.760	10.760	8,420,786
2023-12-21	10.750	11.010	10.630	10.880	10.880	7,304,788
2023-12-20	10.800	10.890	10.750	10.760	10.760	5,462,718
2023-12-19	10.800	11.050	10.710	10.810	10.810	8,393,532
2023-12-18	10.940	10.990	10.700	10.800	10.800	8,517,122
2023-12-15	10.870	11.060	10.680	10.920	10.920	9,202,773
2023-12-14	10.910	11.230	10.740	10.780	10.780	10,336,940
2023-12-13	10.610	11.000	10.610	10.900	10.900	8,654,114
2023-12-12	10.770	10.780	10.640	10.710	10.710	5,697,862
2023-12-11	10.500	10.870	10.410	10.730	10.730	7,387,928
2023-12-08	10.750	10.940	10.570	10.580	10.580	8,788,049
2023-12-07	10.500	10.870	10.400	10.770	10.770	9,804,698
2023-12-06	10.800	10.810	10.490	10.530	10.530	15,169,097
2023-12-05	11.200	11.250	10.940	10.960	10.960	10,936,595
2023-12-04	11.290	11.520	11.290	11.360	11.360	8,729,869
2023-12-01	11.230	11.370	11.200	11.370	11.370	4,783,327
2023-11-30	11.290	11.400	11.110	11.320	11.320	7,686,622
2023-11-29	11.370	11.490	11.340	11.350	11.350	5,729,810
2023-11-28	11.400	11.550	11.330	11.480	11.480	6,371,356
2023-11-27	11.490	11.500	11.360	11.420	11.420	6,028,509
2023-11-24	11.530	11.640	11.450	11.500	11.500	7,336,801
2023-11-23	11.610	11.750	11.400	11.660	11.660	8,009,972
2023-11-22	11.650	11.680	11.430	11.610	11.610	6,521,700
2023-11-21	11.650	11.750	11.460	11.610	11.610	9,241,600
2023-11-20	11.460	11.770	11.300	11.700	11.700	13,586,620
2023-11-17	11.370	11.550	11.280	11.460	11.460	9,669,090
2023-11-16	11.410	11.580	11.270	11.420	11.420	16,966,320
2023-11-15	11.610	12.120	11.380	11.380	11.380	37,734,183
2023-11-14	10.710	11.770	10.710	11.770	11.770	32,068,827
2023-11-13	10.600	10.750	10.530	10.700	10.700	3,477,200
2023-11-10	10.590	10.670	10.420	10.590	10.590	2,449,100
2023-11-09	10.510	10.680	10.480	10.570	10.570	3,468,681
2023-11-08	10.680	10.680	10.440	10.520	10.520	5,182,527
2023-11-07	10.700	10.820	10.590	10.660	10.660	4,080,400
2023-11-06	10.340	10.740	10.310	10.620	10.620	4,774,400
2023-11-03	10.130	10.370	10.030	10.340	10.340	5,511,800
2023-11-02	10.700	10.790	9.960	10.050	10.050	10,611,476
2023-11-01	10.650	10.810	10.560	10.700	10.700	4,708,400
2023-10-31	10.380	10.630	10.380	10.600	10.600	6,583,997

← NewerPage 12 of 21 · 1,213 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.