Zhejiang Great Shengda Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.050 | 7.090 | 6.960 | 7.000 | 7.000 | 11,235,200 |
| 2025-04-22 | 6.900 | 7.160 | 6.900 | 7.060 | 7.060 | 15,291,400 |
| 2025-04-21 | 6.690 | 7.100 | 6.680 | 6.910 | 6.910 | 14,150,100 |
| 2025-04-18 | 6.830 | 6.880 | 6.600 | 6.670 | 6.670 | 13,243,900 |
| 2025-04-17 | 6.750 | 7.090 | 6.750 | 6.880 | 6.880 | 17,766,552 |
| 2025-04-16 | 7.120 | 7.120 | 6.740 | 6.790 | 6.790 | 26,010,365 |
| 2025-04-15 | 6.870 | 7.130 | 6.870 | 7.130 | 7.130 | 8,765,400 |
| 2025-04-14 | 6.470 | 6.570 | 6.440 | 6.480 | 6.480 | 5,574,560 |
| 2025-04-11 | 6.350 | 6.490 | 6.280 | 6.410 | 6.410 | 6,185,264 |
| 2025-04-10 | 6.380 | 6.500 | 6.340 | 6.400 | 6.400 | 9,327,900 |
| 2025-04-09 | 6.020 | 6.340 | 5.750 | 6.290 | 6.290 | 10,641,560 |
| 2025-04-08 | 6.350 | 6.450 | 6.020 | 6.130 | 6.130 | 12,158,500 |
| 2025-04-07 | 6.600 | 6.700 | 6.350 | 6.350 | 6.350 | 10,391,804 |
| 2025-04-03 | 6.950 | 7.080 | 6.920 | 7.050 | 7.050 | 6,169,100 |
| 2025-04-02 | 7.050 | 7.090 | 7.000 | 7.020 | 7.020 | 6,270,600 |
| 2025-04-01 | 6.970 | 7.140 | 6.960 | 7.060 | 7.060 | 7,628,800 |
| 2025-03-31 | 7.080 | 7.110 | 6.900 | 6.940 | 6.940 | 7,622,200 |
| 2025-03-28 | 7.180 | 7.220 | 7.040 | 7.080 | 7.080 | 9,427,052 |
| 2025-03-27 | 7.130 | 7.170 | 6.990 | 7.080 | 7.080 | 6,817,600 |
| 2025-03-26 | 7.010 | 7.170 | 6.980 | 7.130 | 7.130 | 8,577,730 |
| 2025-03-25 | 7.030 | 7.070 | 6.890 | 7.000 | 7.000 | 9,034,200 |
| 2025-03-24 | 7.210 | 7.250 | 6.950 | 7.040 | 7.040 | 12,087,400 |
| 2025-03-21 | 7.360 | 7.390 | 7.210 | 7.240 | 7.240 | 11,656,700 |
| 2025-03-20 | 7.320 | 7.540 | 7.300 | 7.390 | 7.390 | 15,525,130 |
| 2025-03-19 | 7.390 | 7.390 | 7.310 | 7.340 | 7.340 | 8,046,700 |
| 2025-03-18 | 7.470 | 7.480 | 7.350 | 7.390 | 7.390 | 10,689,898 |
| 2025-03-17 | 7.450 | 7.550 | 7.380 | 7.450 | 7.450 | 16,890,200 |
| 2025-03-14 | 7.320 | 7.520 | 7.300 | 7.420 | 7.420 | 24,785,200 |
| 2025-03-13 | 7.260 | 7.460 | 7.160 | 7.330 | 7.330 | 20,760,748 |
| 2025-03-12 | 7.270 | 7.290 | 7.220 | 7.230 | 7.230 | 10,747,000 |
| 2025-03-11 | 7.190 | 7.310 | 7.180 | 7.250 | 7.250 | 12,478,286 |
| 2025-03-10 | 7.220 | 7.330 | 7.130 | 7.270 | 7.270 | 18,407,468 |
| 2025-03-07 | 7.280 | 7.400 | 7.170 | 7.250 | 7.250 | 27,780,916 |
| 2025-03-06 | 7.070 | 7.580 | 7.020 | 7.280 | 7.280 | 29,296,160 |
| 2025-03-05 | 7.060 | 7.160 | 6.970 | 7.040 | 7.040 | 9,102,500 |
| 2025-03-04 | 6.900 | 7.090 | 6.860 | 7.060 | 7.060 | 9,281,055 |
| 2025-03-03 | 6.960 | 7.020 | 6.870 | 6.910 | 6.910 | 9,264,400 |
| 2025-02-28 | 7.070 | 7.120 | 6.880 | 6.900 | 6.900 | 12,878,182 |
| 2025-02-27 | 7.140 | 7.160 | 7.020 | 7.110 | 7.110 | 11,634,800 |
| 2025-02-26 | 7.070 | 7.150 | 7.070 | 7.130 | 7.130 | 9,063,200 |
| 2025-02-25 | 7.050 | 7.210 | 6.990 | 7.070 | 7.070 | 11,400,600 |
| 2025-02-24 | 7.150 | 7.260 | 7.040 | 7.090 | 7.090 | 14,475,800 |
| 2025-02-21 | 7.090 | 7.130 | 6.980 | 7.070 | 7.070 | 13,023,200 |
| 2025-02-20 | 6.990 | 7.180 | 6.960 | 7.120 | 7.120 | 14,842,486 |
| 2025-02-19 | 6.910 | 7.000 | 6.870 | 7.000 | 7.000 | 12,383,500 |
| 2025-02-18 | 6.990 | 7.130 | 6.870 | 6.910 | 6.910 | 18,161,600 |
| 2025-02-17 | 6.800 | 7.030 | 6.800 | 7.000 | 7.000 | 17,695,751 |
| 2025-02-14 | 6.780 | 6.850 | 6.760 | 6.800 | 6.800 | 9,731,400 |
| 2025-02-13 | 6.950 | 6.990 | 6.800 | 6.800 | 6.800 | 13,398,613 |
| 2025-02-12 | 6.950 | 7.000 | 6.860 | 6.940 | 6.940 | 14,821,372 |
| 2025-02-11 | 6.960 | 7.120 | 6.830 | 6.960 | 6.960 | 19,373,252 |
| 2025-02-10 | 6.680 | 6.960 | 6.680 | 6.940 | 6.940 | 25,481,100 |
| 2025-02-07 | 6.530 | 6.850 | 6.530 | 6.700 | 6.700 | 32,270,158 |
| 2025-02-06 | 6.560 | 6.600 | 6.430 | 6.550 | 6.550 | 26,711,649 |
| 2025-02-05 | 6.800 | 6.800 | 6.400 | 6.480 | 6.480 | 51,586,939 |
| 2025-01-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 12,372,200 |
| 2025-01-24 | 8.500 | 8.500 | 7.730 | 7.890 | 7.890 | 85,582,205 |
| 2025-01-23 | 7.080 | 7.730 | 7.080 | 7.730 | 7.730 | 11,491,666 |
| 2025-01-22 | 7.120 | 7.120 | 7.010 | 7.030 | 7.030 | 2,318,700 |
| 2025-01-21 | 7.190 | 7.250 | 7.050 | 7.100 | 7.100 | 3,401,579 |
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.