Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.240	9.430	9.150	9.420	9.420	6,249,600
2023-07-27	9.200	9.270	9.150	9.200	9.200	2,519,614
2023-07-26	9.290	9.290	9.160	9.250	9.250	2,957,800
2023-07-25	9.210	9.340	9.210	9.230	9.230	2,662,800
2023-07-24	9.220	9.270	9.150	9.200	9.200	3,396,200
2023-07-21	9.140	9.320	9.120	9.220	9.220	5,429,500
2023-07-20	9.290	9.310	9.130	9.150	9.150	4,680,700
2023-07-19	9.330	9.390	9.210	9.300	9.300	5,741,600
2023-07-18	9.050	9.350	8.960	9.330	9.330	8,426,600
2023-07-17	8.960	9.140	8.800	9.060	9.060	5,023,400
2023-07-14	8.740	9.000	8.710	8.960	8.960	5,463,825
2023-07-13	8.720	8.780	8.680	8.760	8.760	2,157,800
2023-07-12	8.790	8.870	8.670	8.700	8.700	3,138,500
2023-07-11	8.710	8.770	8.650	8.760	8.760	2,806,118
2023-07-10	8.670	8.750	8.640	8.700	8.700	2,945,300
2023-07-07	8.830	8.830	8.650	8.690	8.690	4,637,525
2023-07-06	8.610	8.980	8.570	8.850	8.850	9,632,339
2023-07-05	8.630	8.730	8.560	8.620	8.620	3,464,300
2023-07-04	8.600	8.660	8.550	8.630	8.630	2,413,025
2023-07-03	8.550	8.620	8.510	8.590	8.590	2,977,400
2023-06-30	8.360	8.640	8.340	8.520	8.520	4,094,414
2023-06-29	8.260	8.440	8.200	8.390	8.390	3,392,614
2023-06-28	8.400	8.400	8.130	8.280	8.280	2,734,200
2023-06-27	8.150	8.380	8.110	8.370	8.370	3,451,914
2023-06-26	8.280	8.330	8.080	8.100	8.100	3,390,100
2023-06-21	8.570	8.570	8.320	8.330	8.330	3,138,000
2023-06-20	8.580	8.630	8.520	8.570	8.570	2,279,723
2023-06-19	8.730	8.770	8.580	8.600	8.600	3,410,500
2023-06-16	8.540	8.750	8.540	8.730	8.730	3,775,500
2023-06-15	8.600	8.670	8.520	8.550	8.550	3,371,000
2023-06-14	8.710	8.750	8.630	8.630	8.630	2,929,700
2023-06-13	8.700	8.780	8.700	8.760	8.760	3,764,200
2023-06-12	8.750	8.760	8.640	8.730	8.730	3,209,600
2023-06-09	8.680	8.770	8.530	8.760	8.760	4,663,400
2023-06-08	8.700	8.720	8.590	8.650	8.650	2,559,300
2023-06-07	8.690	8.770	8.620	8.730	8.705	3,147,900
2023-06-06	8.800	8.820	8.620	8.630	8.605	3,374,300
2023-06-05	8.750	8.850	8.680	8.800	8.775	3,722,700
2023-06-02	8.830	8.830	8.730	8.770	8.745	4,833,066
2023-06-01	8.620	8.830	8.570	8.790	8.765	5,779,900
2023-05-31	8.540	8.670	8.420	8.660	8.635	5,141,600
2023-05-30	8.400	8.560	8.320	8.560	8.535	3,304,800
2023-05-29	8.580	8.580	8.400	8.430	8.406	2,601,700
2023-05-26	8.490	8.550	8.420	8.550	8.525	2,516,700
2023-05-25	8.480	8.560	8.330	8.530	8.506	3,105,500
2023-05-24	8.380	8.540	8.380	8.470	8.446	2,874,800
2023-05-23	8.560	8.590	8.450	8.450	8.426	2,481,200
2023-05-22	8.470	8.620	8.470	8.570	8.545	2,659,000
2023-05-19	8.450	8.540	8.390	8.510	8.486	3,453,400
2023-05-18	8.350	8.520	8.310	8.480	8.456	5,178,766
2023-05-17	8.130	8.320	8.110	8.310	8.286	4,339,900
2023-05-16	8.360	8.360	8.140	8.150	8.127	5,290,700
2023-05-15	8.410	8.470	8.180	8.380	8.356	7,715,050
2023-05-12	8.370	8.890	8.320	8.470	8.446	7,892,945
2023-05-11	8.370	8.460	8.350	8.430	8.406	3,516,180
2023-05-10	8.430	8.530	8.300	8.380	8.356	4,913,320
2023-05-09	8.570	8.590	8.420	8.430	8.406	4,112,200
2023-05-08	8.540	8.660	8.510	8.620	8.595	3,904,500
2023-05-05	8.730	8.730	8.470	8.590	8.565	5,059,390
2023-05-04	8.650	8.740	8.610	8.690	8.665	5,263,100

← NewerPage 14 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.