Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.700	10.730	10.100	10.420	10.390	3,527,600
2022-08-01	10.700	10.910	10.500	10.720	10.689	2,956,200
2022-07-29	10.640	10.900	10.600	10.720	10.689	3,995,756
2022-07-28	10.250	10.800	10.210	10.700	10.669	5,226,999
2022-07-27	10.150	10.400	10.050	10.270	10.240	3,203,513
2022-07-26	9.870	10.280	9.760	10.140	10.111	3,767,985
2022-07-25	9.800	9.990	9.700	9.890	9.862	2,228,861
2022-07-22	9.820	9.990	9.640	9.880	9.852	3,081,721
2022-07-21	10.010	10.140	9.700	9.900	9.872	3,414,861
2022-07-20	10.000	10.120	9.910	10.000	9.971	1,567,854
2022-07-19	9.960	10.190	9.880	10.060	10.031	2,172,500
2022-07-18	9.990	10.030	9.830	9.960	9.931	2,820,000
2022-07-15	10.110	10.240	9.850	9.990	9.961	3,983,091
2022-07-14	9.990	10.350	9.870	10.200	10.171	6,062,200
2022-07-13	10.000	10.100	9.650	10.000	9.971	4,376,498
2022-07-12	9.980	10.230	9.930	9.970	9.941	2,849,262
2022-07-11	10.040	10.210	9.900	10.010	9.981	3,914,867
2022-07-08	10.170	10.440	9.990	10.060	10.031	4,423,584
2022-07-07	10.220	10.320	10.040	10.180	10.151	2,370,914
2022-07-06	10.090	10.470	9.860	10.150	10.121	4,776,723
2022-07-05	9.800	10.300	9.740	10.080	10.051	4,838,029
2022-07-04	9.850	9.960	9.680	9.890	9.862	4,466,475
2022-07-01	9.320	9.990	9.300	9.900	9.872	6,572,514
2022-06-30	9.140	9.480	9.140	9.320	9.293	2,310,032
2022-06-29	9.560	9.560	9.210	9.250	9.223	3,765,511
2022-06-28	9.180	9.660	9.100	9.560	9.533	5,109,617
2022-06-27	9.090	9.300	9.000	9.170	9.144	2,835,107
2022-06-24	9.090	9.130	8.970	9.120	9.094	1,524,549
2022-06-23	9.130	9.130	8.880	9.090	9.064	1,429,205
2022-06-22	9.030	9.200	8.930	8.940	8.914	1,376,800
2022-06-21	9.110	9.200	8.920	9.020	8.994	1,907,879
2022-06-20	9.250	9.300	9.090	9.180	9.154	2,805,800
2022-06-17	9.030	9.230	8.910	9.230	9.203	2,389,100
2022-06-16	9.130	9.150	8.980	9.060	9.034	1,445,200
2022-06-15	9.100	9.150	8.970	9.030	9.004	2,342,100
2022-06-14	8.980	9.160	8.830	9.100	9.074	2,383,016
2022-06-13	8.980	9.070	8.870	8.990	8.964	2,417,100
2022-06-10	8.730	9.130	8.620	9.000	8.974	3,346,478
2022-06-09	8.500	8.810	8.460	8.770	8.745	3,183,962
2022-06-08	8.600	8.750	8.350	8.500	8.476	1,834,978
2022-06-07	8.630	8.730	8.470	8.600	8.551	2,144,878
2022-06-06	8.670	8.670	8.480	8.620	8.571	2,008,696
2022-06-02	8.550	8.710	8.500	8.570	8.522	2,323,348
2022-06-01	8.660	8.820	8.570	8.620	8.571	3,588,300
2022-05-31	8.450	9.050	8.350	8.750	8.701	5,942,340
2022-05-30	8.210	8.770	8.150	8.250	8.203	7,203,748
2022-05-27	8.160	8.330	8.120	8.190	8.144	2,663,700
2022-05-26	8.130	8.260	8.090	8.150	8.104	2,125,900
2022-05-25	7.880	8.300	7.880	8.130	8.084	3,893,602
2022-05-24	8.380	8.420	7.910	7.910	7.865	1,853,000
2022-05-23	8.330	8.400	8.200	8.360	8.313	1,552,356
2022-05-20	8.250	8.300	8.130	8.240	8.193	1,497,213
2022-05-19	8.250	8.270	8.120	8.210	8.164	1,468,676
2022-05-18	8.480	8.480	8.280	8.290	8.243	1,688,900
2022-05-17	8.630	8.670	8.320	8.440	8.392	2,828,076
2022-05-16	8.410	8.830	8.300	8.720	8.671	6,388,916
2022-05-13	8.320	8.460	8.150	8.260	8.213	2,038,100
2022-05-12	8.270	8.430	8.200	8.250	8.203	2,965,246
2022-05-11	8.210	8.570	8.210	8.330	8.283	2,028,533
2022-05-10	8.300	8.440	8.200	8.330	8.283	1,830,181

← NewerPage 18 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.