Zhejiang Great Shengda Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.520	19.850	17.830	19.550	19.550	120,638,166
2026-04-20	19.200	19.880	18.480	19.090	19.090	105,444,292
2026-04-17	19.380	20.800	18.800	19.250	19.250	133,927,101
2026-04-16	19.000	19.840	18.660	19.840	19.840	158,241,078
2026-04-15	18.040	18.040	18.040	18.040	18.040	21,035,800
2026-04-14	17.290	17.290	16.000	16.400	16.400	64,385,013
2026-04-13	16.150	17.030	15.590	16.990	16.990	59,637,442
2026-04-10	17.960	18.160	16.720	16.770	16.770	86,910,215
2026-04-09	16.890	18.540	16.200	18.160	18.160	113,206,532
2026-04-08	17.100	17.690	16.550	17.360	17.360	111,441,300
2026-04-07	15.190	16.380	14.800	16.380	16.380	65,353,500
2026-04-03	16.170	16.390	14.680	14.890	14.890	82,949,100
2026-04-02	16.970	17.920	15.850	16.170	16.170	105,405,646
2026-04-01	15.280	16.390	15.280	16.390	16.390	78,111,796
2026-03-31	15.830	16.200	14.730	14.900	14.900	84,077,114
2026-03-30	14.370	16.260	14.070	16.120	16.120	103,949,480
2026-03-27	15.990	16.470	14.850	15.630	15.630	115,072,423
2026-03-26	15.220	16.500	14.810	16.500	16.500	100,749,293
2026-03-25	14.990	15.330	14.080	15.000	15.000	111,453,136
2026-03-24	15.000	15.430	13.560	14.750	14.750	147,471,022
2026-03-23	14.730	14.730	13.110	14.730	14.730	167,097,257
2026-03-20	13.390	13.390	13.390	13.390	13.390	4,640,218
2026-03-19	12.170	12.170	12.170	12.170	12.170	4,910,631
2026-03-18	10.030	11.060	10.020	11.060	11.060	35,843,523
2026-03-17	9.960	10.300	9.960	10.050	10.050	17,316,572
2026-03-16	9.940	10.130	9.760	9.950	9.950	14,652,800
2026-03-13	10.110	10.140	9.870	9.910	9.910	12,843,800
2026-03-12	10.030	10.170	9.990	10.050	10.050	11,343,000
2026-03-11	10.260	10.260	9.930	10.030	10.030	14,787,000
2026-03-10	10.110	10.350	10.010	10.170	10.170	17,432,100
2026-03-09	10.470	10.470	9.810	10.150	10.150	22,712,200
2026-03-06	10.500	10.770	10.450	10.620	10.620	13,188,200
2026-03-05	10.590	10.710	10.500	10.540	10.540	8,668,215
2026-03-04	10.310	10.660	10.290	10.430	10.430	9,322,876
2026-03-03	11.020	11.110	10.410	10.500	10.500	17,049,734
2026-03-02	11.440	11.600	10.960	10.980	10.980	17,454,263
2026-02-27	11.260	11.580	11.140	11.500	11.500	12,481,602
2026-02-26	11.240	11.330	11.110	11.260	11.260	9,801,900
2026-02-25	11.380	11.400	11.200	11.230	11.230	10,272,431
2026-02-24	11.640	11.800	11.140	11.310	11.310	15,823,891
2026-02-13	11.690	12.010	11.560	11.610	11.610	15,166,891
2026-02-12	11.780	11.890	11.310	11.720	11.720	23,397,679
2026-02-11	11.790	11.950	11.670	11.810	11.810	11,959,200
2026-02-10	11.750	11.970	11.550	11.790	11.790	15,464,291
2026-02-09	11.420	12.120	11.300	11.730	11.730	23,477,621
2026-02-06	10.650	11.430	10.580	11.300	11.300	21,518,499
2026-02-05	10.950	11.030	10.670	10.700	10.700	11,847,130
2026-02-04	10.810	11.330	10.790	11.040	11.040	17,410,215
2026-02-03	11.190	11.210	10.720	10.810	10.810	19,011,000
2026-02-02	11.500	11.580	10.950	11.060	11.060	21,699,215
2026-01-30	11.130	11.620	11.080	11.500	11.500	22,899,525
2026-01-29	11.100	11.460	11.100	11.130	11.130	10,621,530
2026-01-28	11.350	11.410	11.110	11.200	11.200	10,102,200
2026-01-27	11.460	11.550	11.100	11.370	11.370	15,598,700
2026-01-26	11.120	11.640	10.990	11.590	11.590	23,014,491
2026-01-23	11.350	11.350	11.000	11.110	11.110	14,382,400
2026-01-22	11.200	11.220	10.770	11.170	11.170	16,575,200
2026-01-21	10.630	11.050	10.600	11.010	11.010	22,204,320
2026-01-20	10.740	10.840	10.380	10.640	10.640	21,171,020
2026-01-19	10.750	11.120	10.600	10.750	10.750	16,770,936

← NewerPage 3 of 21 · 1,216 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.