Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.530	8.800	8.510	8.800	8.775	4,427,950
2023-04-27	8.480	8.560	8.450	8.510	8.486	3,686,500
2023-04-26	8.360	8.550	8.350	8.490	8.466	3,643,400
2023-04-25	8.650	8.690	8.270	8.430	8.406	5,096,814
2023-04-24	8.590	8.770	8.500	8.680	8.655	4,649,600
2023-04-21	8.900	8.930	8.580	8.610	8.585	6,630,327
2023-04-20	8.940	8.980	8.790	8.980	8.954	5,449,527
2023-04-19	8.950	9.040	8.920	8.940	8.914	3,979,600
2023-04-18	9.090	9.100	8.930	8.990	8.964	4,853,800
2023-04-17	9.180	9.250	9.080	9.080	9.054	6,399,000
2023-04-14	9.430	9.550	9.200	9.260	9.233	6,583,200
2023-04-13	9.380	9.700	9.360	9.430	9.403	8,801,000
2023-04-12	9.230	9.460	9.210	9.420	9.393	6,110,072
2023-04-11	9.150	9.330	9.140	9.220	9.194	4,737,700
2023-04-10	9.400	9.480	9.190	9.210	9.184	7,019,302
2023-04-07	9.350	9.510	9.300	9.470	9.443	6,922,023
2023-04-06	9.710	9.720	9.260	9.320	9.293	14,382,100
2023-04-04	9.990	10.070	9.830	9.870	9.842	8,602,546
2023-04-03	9.910	10.040	9.800	10.030	10.001	10,886,014
2023-03-31	9.720	9.890	9.630	9.870	9.842	7,254,423
2023-03-30	9.860	9.860	9.600	9.710	9.682	7,901,300
2023-03-29	9.870	9.980	9.750	9.900	9.872	9,057,399
2023-03-28	10.030	10.030	9.780	9.850	9.822	9,678,000
2023-03-27	10.000	10.080	9.880	10.050	10.021	13,258,722
2023-03-24	9.960	10.080	9.870	9.960	9.931	14,157,100
2023-03-23	9.900	10.030	9.720	9.980	9.951	14,554,152
2023-03-22	9.750	9.960	9.700	9.930	9.901	15,513,552
2023-03-21	9.350	9.780	9.270	9.730	9.702	13,505,752
2023-03-20	9.570	9.570	9.300	9.340	9.313	8,822,400
2023-03-17	9.260	9.540	9.260	9.500	9.473	12,198,500
2023-03-16	9.200	9.340	9.140	9.190	9.164	5,561,700
2023-03-15	9.290	9.380	9.240	9.260	9.233	4,979,677
2023-03-14	9.480	9.480	9.120	9.210	9.184	8,135,900
2023-03-13	9.370	9.510	9.260	9.500	9.473	7,072,400
2023-03-10	9.560	9.700	9.370	9.380	9.353	7,012,500
2023-03-09	9.630	9.680	9.480	9.610	9.582	8,110,848
2023-03-08	9.640	9.710	9.560	9.700	9.672	7,692,514
2023-03-07	9.990	9.990	9.630	9.640	9.612	12,933,348
2023-03-06	10.250	10.280	9.900	9.990	9.961	12,796,124
2023-03-03	10.370	10.370	10.050	10.180	10.151	15,800,799
2023-03-02	10.350	10.500	10.270	10.440	10.410	17,423,772
2023-03-01	10.090	10.450	10.010	10.390	10.360	19,138,652
2023-02-28	10.060	10.180	9.920	10.140	10.111	11,917,647
2023-02-27	10.280	10.360	9.980	10.000	9.971	18,285,439
2023-02-24	10.380	10.560	10.310	10.460	10.430	16,011,350
2023-02-23	10.790	10.910	10.280	10.410	10.380	24,897,411
2023-02-22	10.640	10.820	10.510	10.800	10.769	22,898,386
2023-02-21	10.840	11.020	10.680	10.880	10.849	30,245,624
2023-02-20	11.390	11.530	10.700	11.000	10.968	57,520,593
2023-02-17	10.300	11.130	10.230	11.130	11.098	45,363,947
2023-02-16	10.550	10.790	10.000	10.120	10.091	32,919,180
2023-02-15	10.280	11.130	10.210	10.660	10.629	38,513,846
2023-02-14	10.490	10.490	10.170	10.270	10.240	27,129,621
2023-02-13	9.980	11.030	9.910	10.440	10.410	40,594,877
2023-02-10	9.880	10.290	9.840	10.030	10.001	27,587,235
2023-02-09	9.750	9.950	9.720	9.910	9.882	23,046,909
2023-02-08	10.580	10.580	9.700	9.990	9.961	42,187,661
2023-02-07	10.060	10.890	9.840	10.560	10.530	59,374,768
2023-02-06	10.200	10.480	9.820	10.220	10.191	35,640,436
2023-02-03	9.800	10.380	9.670	10.000	9.971	23,252,378

← NewerPage 15 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.