Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.490	9.750	9.450	9.630	9.602	8,639,935
2023-02-01	9.330	9.670	9.320	9.550	9.523	8,115,000
2023-01-31	9.180	9.380	9.180	9.320	9.293	5,300,600
2023-01-30	9.200	9.400	9.110	9.230	9.203	7,013,145
2023-01-20	9.200	9.250	9.100	9.130	9.104	3,177,100
2023-01-19	9.190	9.200	9.130	9.190	9.164	3,618,535
2023-01-18	9.230	9.350	9.140	9.250	9.223	6,525,970
2023-01-17	9.020	9.420	8.980	9.310	9.283	11,186,795
2023-01-16	8.980	9.050	8.950	8.970	8.944	6,242,200
2023-01-13	8.870	8.940	8.800	8.930	8.904	3,354,900
2023-01-12	8.830	8.890	8.770	8.860	8.835	1,861,000
2023-01-11	8.810	8.940	8.810	8.840	8.815	3,595,700
2023-01-10	8.770	8.910	8.680	8.840	8.815	3,363,854
2023-01-09	8.820	8.880	8.770	8.800	8.775	1,988,200
2023-01-06	8.860	8.910	8.780	8.830	8.805	3,008,300
2023-01-05	8.860	8.880	8.770	8.830	8.805	2,925,300
2023-01-04	8.720	8.880	8.680	8.800	8.775	3,182,200
2023-01-03	8.540	8.700	8.500	8.690	8.665	2,415,600
2022-12-30	8.540	8.600	8.450	8.570	8.545	3,072,722
2022-12-29	8.600	8.630	8.500	8.540	8.515	1,991,212
2022-12-28	8.750	8.750	8.600	8.640	8.615	2,180,600
2022-12-27	8.850	8.850	8.700	8.750	8.725	3,330,567
2022-12-26	8.810	8.840	8.760	8.780	8.755	1,992,200
2022-12-23	8.760	8.810	8.700	8.770	8.745	1,388,999
2022-12-22	8.690	8.870	8.670	8.760	8.735	2,713,800
2022-12-21	8.740	8.770	8.680	8.710	8.685	1,297,800
2022-12-20	8.750	8.790	8.660	8.740	8.715	1,775,266
2022-12-19	8.900	8.900	8.740	8.810	8.785	2,907,500
2022-12-16	8.860	8.930	8.800	8.900	8.874	3,565,972
2022-12-15	8.890	8.920	8.860	8.900	8.874	2,465,499
2022-12-14	8.910	9.040	8.880	8.890	8.864	5,144,046
2022-12-13	8.880	8.920	8.840	8.910	8.884	4,028,960
2022-12-12	8.900	8.930	8.800	8.910	8.884	4,046,200
2022-12-09	8.970	8.980	8.800	8.890	8.864	7,064,500
2022-12-08	9.080	9.100	8.940	8.980	8.954	6,920,222
2022-12-07	8.980	9.090	8.880	9.080	9.054	12,510,970
2022-12-06	10.000	10.000	8.990	9.270	9.243	30,572,300
2022-12-05	10.490	10.560	9.950	9.990	9.961	6,474,400
2022-12-02	10.450	10.580	10.380	10.460	10.430	3,714,901
2022-12-01	9.950	10.790	9.950	10.510	10.480	9,752,644
2022-11-30	9.930	10.020	9.860	9.920	9.892	2,638,600
2022-11-29	9.770	9.940	9.730	9.920	9.892	2,237,800
2022-11-28	9.950	9.950	9.710	9.760	9.732	2,394,000
2022-11-25	9.870	10.000	9.770	9.950	9.921	2,437,700
2022-11-24	9.900	10.000	9.830	9.860	9.832	2,410,936
2022-11-23	10.080	10.110	9.800	9.850	9.822	3,073,800
2022-11-22	10.110	10.290	10.030	10.080	10.051	3,249,192
2022-11-21	10.020	10.250	9.910	10.120	10.091	3,733,872
2022-11-18	10.350	10.520	10.110	10.200	10.171	7,012,016
2022-11-17	10.800	10.810	10.380	10.450	10.420	8,447,458
2022-11-16	10.520	10.620	10.390	10.550	10.520	5,743,500
2022-11-15	10.410	10.770	10.400	10.510	10.480	9,042,103
2022-11-14	10.400	10.510	10.310	10.410	10.380	2,332,900
2022-11-11	10.590	10.650	10.280	10.400	10.370	5,629,160
2022-11-10	10.650	10.790	10.350	10.430	10.400	4,383,477
2022-11-09	10.810	11.180	10.590	10.750	10.719	8,107,108
2022-11-08	10.700	10.860	10.400	10.750	10.719	11,864,106
2022-11-07	11.320	11.400	10.370	10.890	10.859	15,468,549
2022-11-04	10.900	11.550	10.810	11.370	11.337	13,582,548
2022-11-03	10.900	11.140	10.840	10.900	10.869	3,712,200

← NewerPage 16 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.