Zhejiang Great Shengda Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.850 | 10.970 | 10.530 | 10.720 | 10.720 | 20,019,500 |
| 2026-01-15 | 11.390 | 11.390 | 10.570 | 10.750 | 10.750 | 34,988,320 |
| 2026-01-14 | 10.400 | 11.420 | 10.340 | 11.420 | 11.420 | 39,268,176 |
| 2026-01-13 | 10.690 | 10.810 | 10.370 | 10.380 | 10.380 | 17,669,000 |
| 2026-01-12 | 10.640 | 11.090 | 10.580 | 10.810 | 10.810 | 23,741,129 |
| 2026-01-09 | 10.500 | 11.210 | 10.440 | 10.610 | 10.610 | 21,148,300 |
| 2026-01-08 | 10.190 | 10.620 | 10.190 | 10.430 | 10.430 | 25,136,730 |
| 2026-01-07 | 9.660 | 10.710 | 9.660 | 10.550 | 10.550 | 44,468,525 |
| 2026-01-06 | 9.690 | 9.820 | 9.580 | 9.740 | 9.740 | 11,950,600 |
| 2026-01-05 | 9.590 | 9.750 | 9.540 | 9.680 | 9.680 | 12,678,200 |
| 2025-12-31 | 9.730 | 9.730 | 9.420 | 9.530 | 9.530 | 11,561,100 |
| 2025-12-30 | 9.520 | 9.740 | 9.470 | 9.680 | 9.680 | 11,604,300 |
| 2025-12-29 | 9.670 | 9.690 | 9.390 | 9.570 | 9.570 | 12,040,100 |
| 2025-12-26 | 9.860 | 9.890 | 9.630 | 9.700 | 9.700 | 12,950,900 |
| 2025-12-25 | 9.580 | 9.960 | 9.460 | 9.860 | 9.860 | 21,901,500 |
| 2025-12-24 | 9.480 | 9.580 | 9.400 | 9.510 | 9.510 | 7,749,300 |
| 2025-12-23 | 9.660 | 9.740 | 9.440 | 9.480 | 9.480 | 10,708,300 |
| 2025-12-22 | 9.380 | 9.840 | 9.380 | 9.670 | 9.670 | 16,125,900 |
| 2025-12-19 | 9.160 | 9.410 | 9.060 | 9.380 | 9.380 | 15,491,100 |
| 2025-12-18 | 9.050 | 9.390 | 9.050 | 9.160 | 9.160 | 14,927,400 |
| 2025-12-17 | 9.010 | 9.400 | 9.010 | 9.180 | 9.180 | 17,461,200 |
| 2025-12-16 | 9.110 | 9.150 | 8.940 | 9.000 | 9.000 | 8,943,500 |
| 2025-12-15 | 8.860 | 9.180 | 8.850 | 9.080 | 9.080 | 12,677,600 |
| 2025-12-12 | 8.800 | 9.020 | 8.780 | 8.860 | 8.860 | 10,745,100 |
| 2025-12-11 | 8.710 | 9.200 | 8.710 | 8.830 | 8.830 | 19,766,400 |
| 2025-12-10 | 8.790 | 8.880 | 8.670 | 8.760 | 8.760 | 8,837,400 |
| 2025-12-09 | 8.910 | 8.960 | 8.750 | 8.750 | 8.750 | 8,734,800 |
| 2025-12-08 | 9.000 | 9.080 | 8.910 | 8.940 | 8.940 | 6,551,600 |
| 2025-12-05 | 8.850 | 9.010 | 8.790 | 9.000 | 9.000 | 9,340,500 |
| 2025-12-04 | 8.940 | 8.990 | 8.820 | 8.860 | 8.860 | 7,229,000 |
| 2025-12-03 | 9.000 | 9.040 | 8.850 | 8.960 | 8.960 | 7,867,685 |
| 2025-12-02 | 8.920 | 9.180 | 8.760 | 9.000 | 9.000 | 11,885,200 |
| 2025-12-01 | 9.200 | 9.240 | 8.940 | 8.960 | 8.960 | 10,768,700 |
| 2025-11-28 | 8.790 | 9.200 | 8.750 | 9.150 | 9.150 | 16,513,000 |
| 2025-11-27 | 8.700 | 8.850 | 8.610 | 8.750 | 8.750 | 9,272,300 |
| 2025-11-26 | 8.690 | 8.870 | 8.620 | 8.680 | 8.680 | 7,039,900 |
| 2025-11-25 | 8.700 | 8.810 | 8.690 | 8.710 | 8.710 | 5,829,100 |
| 2025-11-24 | 8.600 | 8.840 | 8.420 | 8.700 | 8.700 | 9,884,315 |
| 2025-11-21 | 8.900 | 8.960 | 8.550 | 8.610 | 8.610 | 14,868,624 |
| 2025-11-20 | 8.890 | 9.140 | 8.880 | 8.970 | 8.970 | 10,654,708 |
| 2025-11-19 | 8.920 | 9.160 | 8.880 | 8.910 | 8.910 | 12,907,500 |
| 2025-11-18 | 9.370 | 9.370 | 8.830 | 8.900 | 8.900 | 18,701,900 |
| 2025-11-17 | 9.110 | 9.350 | 9.010 | 9.170 | 9.170 | 17,024,508 |
| 2025-11-14 | 9.020 | 9.140 | 8.980 | 9.040 | 9.040 | 8,193,300 |
| 2025-11-13 | 8.970 | 9.120 | 8.920 | 9.040 | 9.040 | 7,754,100 |
| 2025-11-12 | 9.150 | 9.190 | 8.850 | 9.010 | 9.010 | 14,077,283 |
| 2025-11-11 | 9.080 | 9.270 | 9.040 | 9.190 | 9.190 | 10,846,000 |
| 2025-11-10 | 8.920 | 9.230 | 8.920 | 9.070 | 9.070 | 11,465,400 |
| 2025-11-07 | 9.020 | 9.040 | 8.870 | 8.910 | 8.910 | 9,215,100 |
| 2025-11-06 | 9.050 | 9.130 | 8.920 | 9.050 | 9.050 | 9,359,765 |
| 2025-11-05 | 8.800 | 9.120 | 8.800 | 9.070 | 9.070 | 8,861,822 |
| 2025-11-04 | 8.850 | 8.950 | 8.790 | 8.900 | 8.900 | 9,316,600 |
| 2025-11-03 | 8.950 | 8.990 | 8.740 | 8.840 | 8.840 | 12,175,200 |
| 2025-10-31 | 9.030 | 9.140 | 8.930 | 8.940 | 8.940 | 11,516,700 |
| 2025-10-30 | 9.200 | 9.680 | 9.020 | 9.050 | 9.050 | 17,041,700 |
| 2025-10-29 | 9.500 | 9.600 | 9.010 | 9.080 | 9.080 | 22,713,100 |
| 2025-10-28 | 9.500 | 9.860 | 9.360 | 9.620 | 9.620 | 17,506,900 |
| 2025-10-27 | 9.090 | 9.670 | 9.040 | 9.490 | 9.490 | 19,740,100 |
| 2025-10-24 | 9.030 | 9.200 | 8.880 | 9.100 | 9.100 | 9,839,700 |
| 2025-10-23 | 9.200 | 9.280 | 8.900 | 9.030 | 9.030 | 10,167,400 |
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.