Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.390	10.590	10.350	10.390	10.390	5,488,725
2023-10-27	10.140	10.400	10.050	10.320	10.320	3,985,600
2023-10-26	9.890	10.200	9.830	10.160	10.160	4,550,176
2023-10-25	9.950	9.990	9.820	9.890	9.890	2,018,800
2023-10-24	9.730	9.920	9.660	9.920	9.920	3,139,381
2023-10-23	9.470	9.900	9.370	9.740	9.740	5,044,400
2023-10-20	9.700	9.850	9.480	9.580	9.580	4,096,900
2023-10-19	9.710	9.890	9.620	9.800	9.800	4,424,500
2023-10-18	9.700	9.910	9.630	9.710	9.710	4,276,697
2023-10-17	10.150	10.150	9.700	9.730	9.730	6,096,700
2023-10-16	10.300	10.300	10.000	10.130	10.130	4,098,679
2023-10-13	10.440	10.480	10.220	10.270	10.270	4,695,400
2023-10-12	10.450	10.530	10.350	10.440	10.440	3,600,200
2023-10-11	10.500	10.590	10.390	10.450	10.450	3,518,157
2023-10-10	10.440	10.600	10.270	10.460	10.460	5,929,399
2023-10-09	10.390	10.680	10.220	10.310	10.310	5,529,300
2023-09-28	10.080	10.410	10.020	10.400	10.400	8,600,497
2023-09-27	9.870	10.130	9.780	10.080	10.080	5,517,000
2023-09-26	9.860	9.920	9.750	9.860	9.860	2,368,252
2023-09-25	9.770	9.920	9.720	9.850	9.850	3,029,090
2023-09-22	9.690	9.810	9.640	9.790	9.790	2,139,100
2023-09-21	9.780	9.900	9.640	9.730	9.730	2,266,000
2023-09-20	9.710	9.850	9.700	9.780	9.780	2,023,100
2023-09-19	9.780	9.890	9.710	9.750	9.750	2,414,700
2023-09-18	9.630	9.890	9.420	9.780	9.780	3,478,300
2023-09-15	9.560	9.760	9.560	9.630	9.630	1,473,900
2023-09-14	9.640	9.690	9.530	9.610	9.610	1,574,100
2023-09-13	9.770	9.860	9.410	9.690	9.690	3,080,800
2023-09-12	9.860	9.900	9.700	9.730	9.730	2,264,600
2023-09-11	9.880	9.880	9.760	9.860	9.860	3,237,800
2023-09-08	9.740	9.910	9.680	9.810	9.810	1,990,600
2023-09-07	9.880	9.980	9.770	9.780	9.780	2,590,400
2023-09-06	9.770	10.010	9.660	9.920	9.920	4,158,700
2023-09-05	9.720	9.850	9.690	9.780	9.780	2,759,400
2023-09-04	9.850	9.970	9.740	9.790	9.790	2,789,700
2023-09-01	10.020	10.020	9.770	9.860	9.860	3,797,100
2023-08-31	10.100	10.150	9.900	9.990	9.990	4,266,500
2023-08-30	9.690	10.150	9.680	10.080	10.080	9,816,176
2023-08-29	9.370	9.900	9.370	9.730	9.730	3,346,400
2023-08-28	9.700	9.750	9.460	9.480	9.480	4,225,557
2023-08-25	9.100	9.320	9.020	9.270	9.270	4,187,300
2023-08-24	9.430	9.450	9.230	9.240	9.240	2,971,314
2023-08-23	9.600	9.610	9.370	9.430	9.430	4,298,828
2023-08-22	9.650	9.720	9.460	9.570	9.570	3,745,400
2023-08-21	9.770	9.830	9.590	9.620	9.620	3,633,800
2023-08-18	9.940	9.980	9.750	9.770	9.770	2,822,500
2023-08-17	9.780	9.960	9.580	9.880	9.880	4,870,279
2023-08-16	9.900	9.990	9.770	9.780	9.780	3,894,000
2023-08-15	10.020	10.040	9.840	9.910	9.910	3,003,000
2023-08-14	9.860	10.090	9.760	10.010	10.010	5,226,200
2023-08-11	9.980	10.010	9.860	9.930	9.930	4,252,400
2023-08-10	9.760	10.040	9.760	9.970	9.970	5,799,200
2023-08-09	9.990	10.000	9.740	9.770	9.770	4,322,000
2023-08-08	9.680	9.980	9.520	9.900	9.900	8,003,799
2023-08-07	9.630	9.690	9.530	9.620	9.620	2,926,524
2023-08-04	9.680	9.720	9.540	9.620	9.620	2,915,400
2023-08-03	9.600	9.720	9.530	9.700	9.700	2,757,200
2023-08-02	9.600	9.700	9.500	9.660	9.660	3,596,600
2023-08-01	9.750	9.790	9.590	9.610	9.610	3,973,300
2023-07-31	9.450	9.820	9.420	9.720	9.720	11,053,435

← NewerPage 13 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.