Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.900	11.100	10.830	10.990	10.958	6,247,725
2022-11-01	11.080	11.300	10.820	10.990	10.958	2,877,557
2022-10-31	10.930	11.120	10.880	10.910	10.879	2,034,900
2022-10-28	11.210	11.430	10.870	10.980	10.948	2,702,144
2022-10-27	11.270	11.400	11.200	11.250	11.218	2,816,944
2022-10-26	11.100	11.470	11.100	11.270	11.238	2,418,389
2022-10-25	11.000	11.300	10.720	11.150	11.118	4,196,510
2022-10-24	11.420	11.420	10.900	11.010	10.978	5,684,044
2022-10-21	11.730	11.760	11.240	11.410	11.377	4,432,765
2022-10-20	11.760	11.900	11.600	11.670	11.636	4,130,200
2022-10-19	11.900	12.150	11.700	11.820	11.786	6,513,842
2022-10-18	11.310	12.050	11.200	11.820	11.786	10,059,800
2022-10-17	10.850	11.460	10.810	11.400	11.367	7,938,252
2022-10-14	11.290	11.300	10.840	11.000	10.968	6,084,607
2022-10-13	11.000	11.300	10.700	11.110	11.078	6,492,748
2022-10-12	10.600	11.190	10.380	10.930	10.899	7,191,639
2022-10-11	10.520	10.880	9.990	10.530	10.500	10,681,574
2022-10-10	9.150	10.000	9.140	10.000	9.971	4,302,200
2022-09-30	9.190	9.440	8.990	9.090	9.064	1,646,000
2022-09-29	9.840	9.840	9.180	9.270	9.243	2,322,000
2022-09-28	10.030	10.120	9.600	9.600	9.572	1,789,416
2022-09-27	9.950	10.180	9.840	10.030	10.001	1,511,276
2022-09-26	10.390	10.400	9.920	9.920	9.892	1,777,688
2022-09-23	10.750	10.960	10.450	10.470	10.440	3,161,600
2022-09-22	10.660	10.970	10.650	10.880	10.849	3,924,614
2022-09-21	10.570	10.780	10.510	10.730	10.699	2,417,600
2022-09-20	10.460	10.800	10.450	10.630	10.599	2,477,157
2022-09-19	10.900	10.940	10.050	10.450	10.420	3,551,824
2022-09-16	10.470	10.990	10.350	10.820	10.789	5,310,000
2022-09-15	10.300	10.550	10.030	10.480	10.450	3,201,900
2022-09-14	10.350	10.350	10.160	10.200	10.171	1,198,200
2022-09-13	10.200	10.440	10.200	10.320	10.290	1,796,046
2022-09-09	10.200	10.520	10.050	10.330	10.300	3,515,100
2022-09-08	10.310	10.340	10.160	10.230	10.201	1,309,409
2022-09-07	10.440	10.470	10.240	10.260	10.231	1,369,700
2022-09-06	10.560	10.640	10.270	10.430	10.400	1,257,200
2022-09-05	10.250	10.510	10.250	10.430	10.400	1,400,800
2022-09-02	10.180	10.330	9.960	10.200	10.171	922,214
2022-09-01	10.220	10.330	9.980	10.010	9.981	1,591,000
2022-08-31	10.890	10.910	10.010	10.080	10.051	3,270,900
2022-08-30	10.930	11.080	10.850	10.890	10.859	2,353,600
2022-08-29	10.470	11.030	10.180	10.910	10.879	4,545,442
2022-08-26	10.340	10.630	10.340	10.440	10.410	1,429,895
2022-08-25	10.470	10.690	10.240	10.340	10.310	2,068,481
2022-08-24	10.880	10.910	10.410	10.420	10.390	2,698,400
2022-08-23	10.960	10.980	10.830	10.910	10.879	1,735,600
2022-08-22	10.880	10.990	10.760	10.920	10.889	1,948,400
2022-08-19	10.860	10.990	10.790	10.880	10.849	2,713,200
2022-08-18	10.980	11.050	10.760	10.830	10.799	3,278,556
2022-08-17	11.110	11.140	10.820	10.950	10.919	4,133,800
2022-08-16	10.890	11.370	10.660	10.950	10.919	6,521,113
2022-08-15	10.880	11.160	10.830	10.890	10.859	4,527,495
2022-08-12	10.720	11.540	10.710	11.060	11.028	9,934,753
2022-08-11	10.820	11.170	10.630	10.700	10.669	3,990,647
2022-08-10	10.410	11.170	10.370	10.890	10.859	5,771,923
2022-08-09	10.490	10.580	10.350	10.400	10.370	1,451,000
2022-08-08	10.650	10.650	10.280	10.430	10.400	2,028,200
2022-08-05	10.270	10.500	10.120	10.450	10.420	1,934,914
2022-08-04	10.230	10.390	10.100	10.220	10.191	1,586,314
2022-08-03	10.450	10.660	10.230	10.280	10.250	2,131,756

← NewerPage 17 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.