Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.020	8.460	8.020	8.340	8.293	2,078,567
2022-05-06	7.970	8.440	7.970	8.160	8.114	2,182,400
2022-05-05	8.200	8.390	8.100	8.180	8.134	1,886,600
2022-04-29	8.650	8.650	8.020	8.430	8.382	2,031,680
2022-04-28	7.830	8.190	7.830	7.980	7.935	1,951,200
2022-04-27	7.680	8.130	7.370	7.980	7.935	3,000,369
2022-04-26	7.900	8.050	7.530	7.720	7.676	2,189,298
2022-04-25	8.500	8.540	7.920	7.980	7.935	1,647,880
2022-04-22	8.590	8.590	8.350	8.560	8.512	1,348,746
2022-04-21	8.820	8.820	8.400	8.600	8.551	2,541,700
2022-04-20	8.870	8.990	8.690	8.750	8.701	1,719,600
2022-04-19	8.650	8.860	8.650	8.830	8.780	993,046
2022-04-18	8.680	8.740	8.590	8.690	8.641	936,300
2022-04-15	8.790	8.790	8.650	8.690	8.641	1,309,222
2022-04-14	8.750	8.880	8.750	8.790	8.740	750,238
2022-04-13	8.770	9.050	8.760	8.760	8.710	2,371,400
2022-04-12	8.650	8.860	8.520	8.760	8.710	791,600
2022-04-11	8.780	9.030	8.580	8.650	8.601	1,911,900
2022-04-08	9.100	9.100	8.820	8.920	8.870	1,944,642
2022-04-07	9.130	9.270	9.080	9.090	9.039	1,275,400
2022-04-06	9.000	9.290	8.970	9.220	9.168	1,752,241
2022-04-01	9.090	9.180	8.970	9.080	9.029	769,700
2022-03-31	9.050	9.320	8.970	9.120	9.068	1,441,600
2022-03-30	8.980	9.150	8.880	8.980	8.929	1,482,537
2022-03-29	9.000	9.110	8.840	8.940	8.889	1,187,262
2022-03-28	8.920	9.220	8.600	8.970	8.919	1,794,971
2022-03-25	9.000	9.170	8.750	8.980	8.929	1,413,558
2022-03-24	9.090	9.130	8.820	8.820	8.770	1,043,379
2022-03-23	9.150	9.220	9.040	9.080	9.029	835,526
2022-03-22	9.190	9.250	9.060	9.150	9.098	978,808
2022-03-21	9.060	9.190	9.010	9.190	9.138	1,090,600
2022-03-18	8.970	9.130	8.960	9.060	9.009	720,199
2022-03-17	8.850	9.110	8.850	8.960	8.909	1,373,845
2022-03-16	8.700	8.880	8.500	8.760	8.710	1,581,425
2022-03-15	8.970	9.080	8.600	8.700	8.651	1,743,797
2022-03-14	9.300	9.450	9.040	9.120	9.068	1,339,838
2022-03-11	9.130	9.290	8.900	9.240	9.188	1,019,868
2022-03-10	9.140	9.300	9.010	9.150	9.098	1,351,799
2022-03-09	9.370	9.440	8.810	9.050	8.999	1,772,948
2022-03-08	9.850	9.870	9.350	9.360	9.307	1,749,342
2022-03-07	10.040	10.040	9.750	9.830	9.774	1,073,144
2022-03-04	10.180	10.180	9.920	9.950	9.894	1,124,600
2022-03-03	10.260	10.310	10.120	10.160	10.103	1,068,700
2022-03-02	10.150	10.440	9.950	10.250	10.192	1,752,382
2022-03-01	10.050	10.160	9.900	10.100	10.043	2,567,898
2022-02-28	9.960	10.000	9.710	9.970	9.914	1,718,399
2022-02-25	9.820	9.990	9.690	9.890	9.834	2,985,611
2022-02-24	10.170	10.220	9.590	9.820	9.764	3,146,714
2022-02-23	10.010	10.200	10.000	10.200	10.142	1,428,903
2022-02-22	10.120	10.160	9.950	10.000	9.943	2,284,638
2022-02-21	10.130	10.210	10.000	10.160	10.103	1,234,814
2022-02-18	10.000	10.200	10.000	10.130	10.073	1,509,735
2022-02-17	10.240	10.400	10.020	10.060	10.003	1,812,214
2022-02-16	10.410	10.460	10.220	10.230	10.172	1,937,097
2022-02-15	10.080	10.500	10.080	10.430	10.371	2,909,488
2022-02-14	10.020	10.340	9.960	10.090	10.033	2,284,154
2022-02-11	10.110	10.190	10.000	10.010	9.953	1,683,567
2022-02-10	10.050	10.220	10.050	10.120	10.063	1,370,315
2022-02-09	10.060	10.280	9.920	10.130	10.073	3,362,666
2022-02-08	10.090	10.220	9.970	10.050	9.993	2,270,496

← NewerPage 19 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.