Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.310	13.430	11.860	12.300	12.300	32,542,900
2026-07-17	13.900	14.200	12.950	13.050	13.050	27,405,399
2026-07-16	14.480	15.080	13.930	14.030	14.030	26,435,219
2026-07-15	15.600	15.670	14.350	14.500	14.500	28,088,800
2026-07-14	14.710	15.860	14.610	15.450	15.450	49,893,781
2026-07-13	14.870	15.270	14.200	14.420	14.420	32,870,200
2026-07-10	16.180	16.700	15.170	15.180	15.180	43,599,600
2026-07-09	16.080	16.920	15.480	16.830	16.830	38,483,800
2026-07-08	16.800	16.900	15.860	16.130	16.130	30,430,500
2026-07-07	18.250	18.530	16.600	16.810	16.810	37,689,545
2026-07-06	18.990	19.500	17.850	17.970	17.970	33,147,500
2026-07-03	19.820	19.840	18.830	18.900	18.900	38,582,100
2026-07-02	20.400	21.640	19.620	19.790	19.790	42,855,700
2026-07-01	20.560	21.730	20.160	20.920	20.920	52,695,025
2026-06-30	20.260	20.350	18.700	20.290	20.290	75,205,400
2026-06-29	18.360	20.690	18.300	20.350	20.350	111,111,007
2026-06-26	17.980	18.810	17.750	18.810	18.810	48,091,315
2026-06-25	18.080	18.150	17.100	17.100	17.100	33,404,715
2026-06-24	18.000	18.200	17.230	17.950	17.950	31,845,300
2026-06-23	19.040	19.380	18.080	18.400	18.400	44,529,800
2026-06-22	19.080	19.950	17.890	19.590	19.590	70,065,800
2026-06-18	18.150	19.800	17.810	19.450	19.408	66,498,337
2026-06-17	18.280	18.780	17.440	18.450	18.410	53,618,800
2026-06-16	18.230	18.450	17.830	18.130	18.090	36,916,500
2026-06-15	18.440	18.700	18.150	18.550	18.510	33,694,408
2026-06-12	19.000	19.130	17.770	18.380	18.380	47,445,200
2026-06-11	19.110	19.670	18.500	19.000	19.000	58,629,100
2026-06-10	17.430	19.180	16.800	19.180	19.180	61,745,000
2026-06-09	18.320	18.400	16.830	17.440	17.440	41,877,500
2026-06-08	17.950	18.960	17.840	18.240	18.240	36,947,300
2026-06-05	18.800	19.560	18.440	18.700	18.700	57,590,700
2026-06-04	18.500	18.950	18.200	18.500	18.500	43,084,100
2026-06-03	17.850	19.300	17.510	18.900	18.900	82,756,314
2026-06-02	16.060	17.890	16.020	17.890	17.890	80,665,200
2026-06-01	15.400	16.700	15.380	16.260	16.260	37,974,100
2026-05-29	15.800	16.660	15.400	15.610	15.610	33,945,300
2026-05-28	16.600	16.650	15.110	15.950	15.950	42,920,900
2026-05-27	15.750	16.400	15.230	16.130	16.130	37,942,600
2026-05-26	16.000	16.250	15.310	15.890	15.890	30,494,630
2026-05-25	16.250	16.960	16.000	16.070	16.070	34,939,800
2026-05-22	16.840	17.080	16.110	16.230	16.230	43,134,600
2026-05-21	17.640	17.870	16.680	16.770	16.770	75,378,700
2026-05-20	16.950	17.700	16.500	17.700	17.700	51,836,100
2026-05-19	15.490	16.480	15.180	16.090	16.090	35,976,510
2026-05-18	15.280	15.770	15.060	15.620	15.620	23,159,230
2026-05-15	15.930	16.080	15.360	15.550	15.550	27,677,900
2026-05-14	16.520	16.850	15.840	15.950	15.950	35,284,500
2026-05-13	16.490	17.050	16.280	16.650	16.650	33,448,300
2026-05-12	17.180	17.180	16.500	16.750	16.750	29,759,100
2026-05-11	16.970	17.390	16.390	17.000	17.000	51,293,600
2026-05-08	17.090	17.160	16.600	16.970	16.970	40,790,749
2026-05-07	17.410	17.850	17.080	17.200	17.200	64,482,509
2026-05-06	17.090	17.840	16.850	17.580	17.580	76,527,087
2026-04-30	15.600	17.180	15.600	17.180	17.180	69,525,050
2026-04-29	14.990	15.720	14.950	15.620	15.620	49,617,700
2026-04-28	16.000	16.190	15.000	15.120	15.120	72,423,600
2026-04-27	16.870	17.500	16.230	16.480	16.480	61,918,000
2026-04-24	17.710	17.820	16.700	16.700	16.700	95,350,558
2026-04-23	18.830	20.000	18.300	18.560	18.560	83,730,764
2026-04-22	19.000	19.190	18.250	18.590	18.590	88,989,653

← NewerPage 2 of 3 · 121 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.