Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.370	10.440	9.900	10.030	9.973	3,960,165
2022-01-28	10.290	10.450	10.110	10.230	10.172	2,563,646
2022-01-27	10.680	10.740	10.010	10.100	10.043	3,032,965
2022-01-26	10.700	11.040	10.300	10.740	10.679	6,303,490
2022-01-25	10.520	10.970	10.490	10.700	10.639	6,473,869
2022-01-24	12.420	12.420	11.190	11.190	11.127	5,703,440
2022-01-21	12.410	12.710	12.060	12.430	12.360	5,668,187
2022-01-20	12.710	13.420	12.410	12.540	12.469	9,225,666
2022-01-19	12.130	12.890	12.050	12.700	12.628	5,836,553
2022-01-18	12.250	12.440	11.970	12.140	12.071	3,557,461
2022-01-17	12.150	12.420	11.880	12.220	12.151	3,969,713
2022-01-14	12.270	12.420	12.080	12.260	12.191	3,599,993
2022-01-13	12.490	12.780	12.200	12.250	12.181	3,255,001
2022-01-12	12.120	12.860	12.050	12.460	12.390	5,030,217
2022-01-11	11.750	12.520	11.710	12.240	12.171	6,221,448
2022-01-10	12.100	12.250	11.680	11.830	11.763	4,413,985
2022-01-07	12.080	12.250	11.900	12.100	12.032	5,983,461
2022-01-06	11.870	12.230	11.600	12.170	12.101	7,210,646
2022-01-05	11.300	12.050	11.170	11.850	11.783	10,323,013
2022-01-04	10.850	11.770	10.850	11.330	11.266	9,077,780
2021-12-31	10.660	11.220	10.620	10.800	10.739	3,778,042
2021-12-30	10.590	10.840	10.560	10.650	10.590	2,256,505
2021-12-29	10.750	10.860	10.530	10.680	10.620	2,488,116
2021-12-28	11.140	11.140	10.650	10.770	10.709	4,675,400
2021-12-27	10.360	11.250	10.360	11.090	11.027	9,768,884
2021-12-24	10.550	10.670	10.060	10.340	10.282	3,397,671
2021-12-23	10.420	10.660	10.320	10.580	10.520	2,729,044
2021-12-22	10.280	10.630	10.250	10.400	10.341	2,614,698
2021-12-21	10.140	10.300	10.040	10.280	10.222	1,323,826
2021-12-20	9.820	10.220	9.800	10.140	10.083	3,873,345
2021-12-17	10.280	10.450	10.260	10.330	10.272	1,952,697
2021-12-16	10.290	10.400	10.220	10.320	10.262	1,104,800
2021-12-15	10.380	10.380	10.210	10.280	10.222	1,407,314
2021-12-14	10.300	10.330	10.170	10.300	10.242	1,659,814
2021-12-13	10.370	10.450	10.120	10.240	10.182	2,151,213
2021-12-10	10.290	10.520	10.150	10.450	10.391	4,322,860
2021-12-09	10.330	10.350	10.170	10.270	10.212	1,841,541
2021-12-08	10.400	10.400	10.170	10.330	10.272	2,355,728
2021-12-07	10.590	10.600	10.150	10.310	10.252	3,037,613
2021-12-06	11.090	11.120	10.400	10.460	10.401	4,073,566
2021-12-03	11.060	11.450	11.000	11.150	11.087	2,316,661
2021-12-02	11.440	11.660	11.100	11.120	11.057	3,133,386
2021-12-01	11.140	11.630	11.140	11.480	11.415	3,558,056
2021-11-30	11.100	11.430	11.030	11.190	11.127	1,788,831
2021-11-29	11.000	11.260	10.970	11.080	11.017	1,881,641
2021-11-26	11.340	11.450	11.130	11.140	11.077	2,161,231
2021-11-25	11.240	11.460	11.050	11.320	11.256	2,690,141
2021-11-24	11.530	11.800	11.240	11.250	11.186	2,496,360
2021-11-23	11.130	11.630	11.070	11.530	11.465	4,885,033
2021-11-22	10.900	11.130	10.730	11.090	11.027	2,096,286
2021-11-19	11.230	11.240	10.880	10.930	10.868	1,974,442
2021-11-18	11.230	11.370	11.000	11.140	11.077	2,134,742
2021-11-17	11.020	11.270	10.840	11.200	11.137	2,877,854
2021-11-16	11.150	11.480	10.880	10.940	10.878	3,194,147
2021-11-15	10.750	11.300	10.690	11.150	11.087	5,882,218
2021-11-12	10.490	10.760	10.200	10.670	10.610	3,671,417
2021-11-11	10.570	10.700	10.420	10.460	10.401	1,696,377
2021-11-10	10.710	10.850	10.400	10.560	10.500	2,942,092
2021-11-09	10.830	11.020	10.700	10.850	10.789	3,800,891
2021-11-08	10.700	10.950	10.420	10.800	10.739	3,979,799

← NewerPage 20 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.