Zhejiang Great Shengda Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.700 | 7.750 | 7.620 | 7.660 | 7.660 | 7,291,600 |
| 2025-07-21 | 7.660 | 7.760 | 7.640 | 7.720 | 7.720 | 8,116,860 |
| 2025-07-18 | 7.710 | 7.710 | 7.610 | 7.640 | 7.640 | 7,278,400 |
| 2025-07-17 | 7.790 | 7.800 | 7.670 | 7.700 | 7.700 | 9,875,800 |
| 2025-07-16 | 7.660 | 7.840 | 7.620 | 7.800 | 7.800 | 12,236,700 |
| 2025-07-15 | 7.680 | 7.720 | 7.540 | 7.640 | 7.640 | 8,378,300 |
| 2025-07-14 | 7.620 | 7.730 | 7.570 | 7.710 | 7.710 | 8,223,210 |
| 2025-07-11 | 7.660 | 7.690 | 7.570 | 7.640 | 7.640 | 8,655,910 |
| 2025-07-10 | 7.730 | 7.750 | 7.550 | 7.660 | 7.660 | 12,150,600 |
| 2025-07-09 | 7.590 | 7.890 | 7.550 | 7.660 | 7.660 | 17,706,200 |
| 2025-07-08 | 7.580 | 7.720 | 7.550 | 7.610 | 7.610 | 12,115,873 |
| 2025-07-07 | 7.340 | 7.640 | 7.340 | 7.540 | 7.540 | 12,439,900 |
| 2025-07-04 | 7.470 | 7.550 | 7.350 | 7.370 | 7.370 | 9,588,100 |
| 2025-07-03 | 7.400 | 7.490 | 7.380 | 7.460 | 7.460 | 7,364,000 |
| 2025-07-02 | 7.450 | 7.460 | 7.370 | 7.420 | 7.420 | 6,396,500 |
| 2025-07-01 | 7.440 | 7.460 | 7.360 | 7.430 | 7.430 | 6,553,600 |
| 2025-06-30 | 7.400 | 7.450 | 7.330 | 7.430 | 7.430 | 7,345,400 |
| 2025-06-27 | 7.420 | 7.430 | 7.300 | 7.390 | 7.390 | 5,844,300 |
| 2025-06-26 | 7.390 | 7.460 | 7.330 | 7.370 | 7.370 | 6,541,900 |
| 2025-06-25 | 7.250 | 7.450 | 7.250 | 7.390 | 7.390 | 9,098,300 |
| 2025-06-24 | 7.130 | 7.320 | 7.100 | 7.310 | 7.310 | 9,487,800 |
| 2025-06-23 | 6.900 | 7.120 | 6.900 | 7.110 | 7.110 | 5,258,900 |
| 2025-06-20 | 6.980 | 7.110 | 6.940 | 7.040 | 7.040 | 8,835,900 |
| 2025-06-19 | 7.120 | 7.130 | 6.970 | 6.980 | 6.980 | 7,395,900 |
| 2025-06-18 | 7.180 | 7.200 | 7.110 | 7.170 | 7.170 | 6,010,600 |
| 2025-06-17 | 7.280 | 7.330 | 7.170 | 7.210 | 7.210 | 7,703,800 |
| 2025-06-16 | 7.200 | 7.380 | 7.200 | 7.290 | 7.290 | 7,256,438 |
| 2025-06-13 | 7.410 | 7.470 | 7.210 | 7.250 | 7.250 | 12,375,200 |
| 2025-06-12 | 7.470 | 7.530 | 7.400 | 7.470 | 7.470 | 10,608,114 |
| 2025-06-11 | 7.400 | 7.590 | 7.350 | 7.500 | 7.500 | 21,316,100 |
| 2025-06-10 | 7.460 | 7.490 | 7.280 | 7.400 | 7.400 | 9,171,800 |
| 2025-06-09 | 7.410 | 7.480 | 7.400 | 7.480 | 7.480 | 6,595,900 |
| 2025-06-06 | 7.420 | 7.460 | 7.350 | 7.400 | 7.400 | 6,176,500 |
| 2025-06-05 | 7.550 | 7.570 | 7.410 | 7.440 | 7.440 | 10,829,220 |
| 2025-06-04 | 7.230 | 7.610 | 7.230 | 7.550 | 7.550 | 17,683,200 |
| 2025-06-03 | 7.250 | 7.360 | 7.160 | 7.290 | 7.290 | 8,092,716 |
| 2025-05-30 | 7.340 | 7.430 | 7.210 | 7.220 | 7.220 | 11,214,600 |
| 2025-05-29 | 7.340 | 7.500 | 7.330 | 7.420 | 7.420 | 10,067,677 |
| 2025-05-28 | 7.440 | 7.550 | 7.290 | 7.370 | 7.370 | 14,259,300 |
| 2025-05-27 | 7.480 | 7.590 | 7.340 | 7.480 | 7.480 | 28,158,710 |
| 2025-05-26 | 7.090 | 7.410 | 7.030 | 7.380 | 7.380 | 19,713,511 |
| 2025-05-23 | 7.200 | 7.250 | 7.040 | 7.060 | 7.060 | 10,787,800 |
| 2025-05-22 | 7.230 | 7.500 | 7.210 | 7.220 | 7.220 | 13,021,800 |
| 2025-05-21 | 7.330 | 7.390 | 7.210 | 7.260 | 7.260 | 13,026,000 |
| 2025-05-20 | 7.200 | 7.470 | 7.160 | 7.420 | 7.420 | 18,692,800 |
| 2025-05-19 | 7.160 | 7.200 | 7.100 | 7.190 | 7.190 | 7,632,400 |
| 2025-05-16 | 7.080 | 7.210 | 7.050 | 7.160 | 7.160 | 8,250,700 |
| 2025-05-15 | 7.140 | 7.150 | 7.020 | 7.060 | 7.060 | 5,627,900 |
| 2025-05-14 | 7.150 | 7.170 | 7.080 | 7.130 | 7.130 | 6,217,900 |
| 2025-05-13 | 7.200 | 7.220 | 7.130 | 7.150 | 7.150 | 4,985,200 |
| 2025-05-12 | 7.190 | 7.190 | 7.100 | 7.160 | 7.160 | 6,275,500 |
| 2025-05-09 | 7.190 | 7.230 | 7.130 | 7.140 | 7.140 | 7,158,316 |
| 2025-05-08 | 7.170 | 7.220 | 7.120 | 7.190 | 7.190 | 8,589,400 |
| 2025-05-07 | 7.140 | 7.200 | 7.080 | 7.190 | 7.190 | 10,317,745 |
| 2025-05-06 | 7.140 | 7.140 | 7.050 | 7.130 | 7.130 | 9,722,400 |
| 2025-04-30 | 7.100 | 7.140 | 7.030 | 7.050 | 7.050 | 10,576,495 |
| 2025-04-29 | 6.880 | 6.970 | 6.880 | 6.960 | 6.960 | 4,993,200 |
| 2025-04-28 | 6.920 | 7.110 | 6.870 | 6.910 | 6.910 | 8,457,200 |
| 2025-04-25 | 6.930 | 7.230 | 6.870 | 7.040 | 7.040 | 15,325,636 |
| 2025-04-24 | 7.050 | 7.060 | 6.920 | 6.930 | 6.930 | 8,296,200 |
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.