Zhejiang Great Shengda Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.030 | 9.470 | 8.980 | 9.200 | 9.200 | 14,407,403 |
| 2025-10-21 | 8.910 | 9.120 | 8.810 | 9.080 | 9.080 | 13,997,200 |
| 2025-10-20 | 8.500 | 8.950 | 8.490 | 8.910 | 8.910 | 14,994,300 |
| 2025-10-17 | 8.940 | 9.020 | 8.360 | 8.420 | 8.420 | 19,701,805 |
| 2025-10-16 | 9.360 | 9.380 | 8.900 | 9.000 | 9.000 | 16,863,105 |
| 2025-10-15 | 9.310 | 9.430 | 9.230 | 9.360 | 9.360 | 10,288,145 |
| 2025-10-14 | 9.630 | 9.880 | 9.240 | 9.310 | 9.310 | 20,326,215 |
| 2025-10-13 | 9.430 | 9.870 | 9.260 | 9.630 | 9.630 | 29,346,752 |
| 2025-10-10 | 9.500 | 9.920 | 9.450 | 9.820 | 9.820 | 29,012,120 |
| 2025-10-09 | 9.210 | 9.700 | 9.200 | 9.510 | 9.510 | 36,704,342 |
| 2025-09-30 | 9.120 | 9.370 | 9.000 | 9.170 | 9.170 | 26,088,188 |
| 2025-09-29 | 9.320 | 10.090 | 8.960 | 9.160 | 9.160 | 48,729,735 |
| 2025-09-26 | 9.440 | 9.480 | 9.200 | 9.320 | 9.320 | 13,114,685 |
| 2025-09-25 | 9.630 | 9.690 | 9.430 | 9.510 | 9.510 | 15,978,945 |
| 2025-09-24 | 9.400 | 9.640 | 9.170 | 9.630 | 9.630 | 20,468,000 |
| 2025-09-23 | 9.450 | 9.470 | 9.150 | 9.460 | 9.460 | 20,349,577 |
| 2025-09-22 | 9.070 | 9.590 | 9.000 | 9.450 | 9.450 | 29,734,100 |
| 2025-09-19 | 9.330 | 9.330 | 8.840 | 9.050 | 9.050 | 31,726,003 |
| 2025-09-18 | 8.860 | 9.560 | 8.840 | 9.370 | 9.370 | 38,320,748 |
| 2025-09-17 | 8.750 | 9.100 | 8.710 | 8.840 | 8.840 | 18,646,500 |
| 2025-09-16 | 8.610 | 8.770 | 8.520 | 8.750 | 8.750 | 11,541,900 |
| 2025-09-15 | 8.950 | 8.950 | 8.600 | 8.650 | 8.650 | 18,246,900 |
| 2025-09-12 | 8.570 | 9.030 | 8.450 | 8.910 | 8.910 | 30,078,883 |
| 2025-09-11 | 8.530 | 8.650 | 8.380 | 8.580 | 8.580 | 14,834,315 |
| 2025-09-10 | 8.560 | 8.630 | 8.460 | 8.580 | 8.580 | 14,201,926 |
| 2025-09-09 | 8.640 | 8.820 | 8.480 | 8.540 | 8.540 | 23,558,877 |
| 2025-09-08 | 8.480 | 8.820 | 8.410 | 8.650 | 8.650 | 47,429,600 |
| 2025-09-05 | 8.110 | 8.710 | 8.070 | 8.560 | 8.560 | 51,684,465 |
| 2025-09-04 | 7.640 | 8.230 | 7.630 | 8.050 | 8.050 | 41,318,683 |
| 2025-09-03 | 7.620 | 7.850 | 7.460 | 7.700 | 7.700 | 18,628,300 |
| 2025-09-02 | 7.700 | 7.710 | 7.500 | 7.620 | 7.620 | 12,197,485 |
| 2025-09-01 | 7.780 | 7.780 | 7.690 | 7.700 | 7.700 | 11,103,685 |
| 2025-08-29 | 7.790 | 7.830 | 7.690 | 7.780 | 7.780 | 14,611,377 |
| 2025-08-28 | 7.840 | 8.010 | 7.520 | 7.830 | 7.830 | 28,092,374 |
| 2025-08-27 | 8.100 | 8.210 | 7.800 | 7.830 | 7.830 | 28,248,300 |
| 2025-08-26 | 7.770 | 8.500 | 7.720 | 8.170 | 8.170 | 35,184,100 |
| 2025-08-25 | 7.840 | 7.850 | 7.730 | 7.770 | 7.770 | 10,263,400 |
| 2025-08-22 | 7.840 | 7.840 | 7.700 | 7.800 | 7.800 | 9,019,200 |
| 2025-08-21 | 7.850 | 7.890 | 7.790 | 7.830 | 7.830 | 8,188,900 |
| 2025-08-20 | 7.680 | 7.850 | 7.650 | 7.850 | 7.850 | 14,668,172 |
| 2025-08-19 | 7.630 | 7.730 | 7.570 | 7.700 | 7.700 | 14,429,300 |
| 2025-08-18 | 7.660 | 7.720 | 7.600 | 7.620 | 7.620 | 13,356,100 |
| 2025-08-15 | 7.540 | 7.680 | 7.540 | 7.640 | 7.640 | 9,895,500 |
| 2025-08-14 | 7.760 | 7.820 | 7.630 | 7.630 | 7.630 | 9,027,519 |
| 2025-08-13 | 7.810 | 7.810 | 7.730 | 7.770 | 7.770 | 6,789,000 |
| 2025-08-12 | 7.840 | 7.900 | 7.750 | 7.770 | 7.770 | 10,646,000 |
| 2025-08-11 | 7.870 | 7.900 | 7.780 | 7.840 | 7.840 | 10,458,300 |
| 2025-08-08 | 7.800 | 7.910 | 7.780 | 7.890 | 7.890 | 12,326,589 |
| 2025-08-07 | 7.810 | 7.840 | 7.770 | 7.820 | 7.820 | 8,504,400 |
| 2025-08-06 | 7.750 | 7.870 | 7.740 | 7.800 | 7.800 | 9,869,410 |
| 2025-08-05 | 7.700 | 7.830 | 7.690 | 7.790 | 7.790 | 15,120,400 |
| 2025-08-04 | 7.540 | 7.670 | 7.470 | 7.640 | 7.640 | 8,404,300 |
| 2025-08-01 | 7.520 | 7.680 | 7.510 | 7.570 | 7.570 | 9,118,400 |
| 2025-07-31 | 7.530 | 7.590 | 7.460 | 7.480 | 7.480 | 7,008,200 |
| 2025-07-30 | 7.610 | 7.650 | 7.470 | 7.540 | 7.540 | 7,356,600 |
| 2025-07-29 | 7.650 | 7.650 | 7.530 | 7.640 | 7.640 | 7,108,000 |
| 2025-07-28 | 7.590 | 7.700 | 7.530 | 7.670 | 7.670 | 8,448,600 |
| 2025-07-25 | 7.570 | 7.620 | 7.550 | 7.570 | 7.570 | 5,482,800 |
| 2025-07-24 | 7.550 | 7.610 | 7.530 | 7.580 | 7.580 | 6,819,100 |
| 2025-07-23 | 7.640 | 7.690 | 7.530 | 7.550 | 7.550 | 10,053,900 |
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.