Zhejiang Great Shengda Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.180 | 7.250 | 7.100 | 7.210 | 7.210 | 2,744,600 |
| 2025-01-17 | 7.130 | 7.180 | 7.020 | 7.140 | 7.140 | 2,269,674 |
| 2025-01-16 | 7.050 | 7.190 | 7.030 | 7.110 | 7.110 | 2,886,074 |
| 2025-01-15 | 7.060 | 7.080 | 6.980 | 7.030 | 7.030 | 3,192,074 |
| 2025-01-14 | 6.770 | 7.010 | 6.750 | 7.010 | 7.010 | 3,915,042 |
| 2025-01-13 | 6.670 | 6.790 | 6.500 | 6.770 | 6.770 | 3,603,742 |
| 2025-01-10 | 6.880 | 6.920 | 6.650 | 6.660 | 6.660 | 3,415,800 |
| 2025-01-09 | 6.890 | 6.930 | 6.800 | 6.860 | 6.860 | 3,018,500 |
| 2025-01-08 | 6.920 | 6.960 | 6.730 | 6.910 | 6.910 | 4,081,600 |
| 2025-01-07 | 7.000 | 7.000 | 6.780 | 6.920 | 6.920 | 2,977,900 |
| 2025-01-06 | 6.880 | 6.940 | 6.660 | 6.880 | 6.880 | 3,608,389 |
| 2025-01-03 | 7.280 | 7.280 | 6.860 | 6.880 | 6.880 | 5,393,510 |
| 2025-01-02 | 7.260 | 7.420 | 7.130 | 7.200 | 7.200 | 4,537,014 |
| 2024-12-31 | 7.400 | 7.500 | 7.250 | 7.290 | 7.290 | 3,709,700 |
| 2024-12-30 | 7.450 | 7.500 | 7.310 | 7.400 | 7.400 | 3,126,968 |
| 2024-12-27 | 7.490 | 7.620 | 7.390 | 7.520 | 7.520 | 4,291,100 |
| 2024-12-26 | 7.410 | 7.580 | 7.350 | 7.460 | 7.460 | 3,626,510 |
| 2024-12-25 | 7.530 | 7.530 | 7.240 | 7.410 | 7.410 | 4,112,196 |
| 2024-12-24 | 7.500 | 7.640 | 7.400 | 7.510 | 7.510 | 4,451,000 |
| 2024-12-23 | 7.860 | 7.860 | 7.450 | 7.500 | 7.500 | 6,734,800 |
| 2024-12-20 | 7.770 | 7.900 | 7.700 | 7.820 | 7.820 | 3,959,600 |
| 2024-12-19 | 7.680 | 7.800 | 7.610 | 7.770 | 7.770 | 3,991,169 |
| 2024-12-18 | 7.810 | 7.880 | 7.680 | 7.770 | 7.770 | 6,003,000 |
| 2024-12-17 | 8.150 | 8.190 | 7.780 | 7.790 | 7.790 | 10,579,920 |
| 2024-12-16 | 8.280 | 8.350 | 8.160 | 8.190 | 8.190 | 6,387,735 |
| 2024-12-13 | 8.280 | 8.390 | 8.210 | 8.280 | 8.280 | 9,700,805 |
| 2024-12-12 | 8.280 | 8.700 | 8.170 | 8.340 | 8.340 | 14,601,330 |
| 2024-12-11 | 8.190 | 8.290 | 8.100 | 8.280 | 8.280 | 7,700,515 |
| 2024-12-10 | 8.360 | 8.400 | 8.110 | 8.120 | 8.120 | 7,407,400 |
| 2024-12-09 | 8.250 | 8.300 | 8.160 | 8.200 | 8.200 | 5,897,800 |
| 2024-12-06 | 8.180 | 8.240 | 8.020 | 8.210 | 8.210 | 6,843,824 |
| 2024-12-05 | 8.020 | 8.160 | 8.010 | 8.110 | 8.110 | 5,573,824 |
| 2024-12-04 | 8.450 | 8.460 | 8.040 | 8.080 | 8.080 | 11,551,241 |
| 2024-12-03 | 8.290 | 8.500 | 8.140 | 8.440 | 8.440 | 10,864,015 |
| 2024-12-02 | 8.260 | 8.390 | 8.140 | 8.290 | 8.290 | 10,992,826 |
| 2024-11-29 | 8.090 | 8.270 | 8.020 | 8.270 | 8.270 | 10,753,595 |
| 2024-11-28 | 8.200 | 8.260 | 8.080 | 8.130 | 8.130 | 10,931,442 |
| 2024-11-27 | 7.750 | 8.270 | 7.720 | 8.190 | 8.190 | 15,889,990 |
| 2024-11-26 | 7.940 | 8.050 | 7.820 | 7.850 | 7.850 | 7,129,923 |
| 2024-11-25 | 7.990 | 8.000 | 7.670 | 7.850 | 7.850 | 8,084,312 |
| 2024-11-22 | 8.040 | 8.280 | 7.820 | 7.840 | 7.840 | 11,591,300 |
| 2024-11-21 | 7.830 | 8.190 | 7.810 | 8.060 | 8.060 | 11,737,110 |
| 2024-11-20 | 7.590 | 7.900 | 7.540 | 7.870 | 7.870 | 9,496,494 |
| 2024-11-19 | 7.350 | 7.600 | 7.350 | 7.570 | 7.570 | 6,823,503 |
| 2024-11-18 | 7.540 | 7.620 | 7.360 | 7.370 | 7.370 | 8,296,207 |
| 2024-11-15 | 7.550 | 7.730 | 7.490 | 7.540 | 7.540 | 7,504,806 |
| 2024-11-14 | 7.750 | 7.760 | 7.490 | 7.500 | 7.500 | 6,015,533 |
| 2024-11-13 | 7.670 | 7.900 | 7.540 | 7.730 | 7.730 | 6,993,345 |
| 2024-11-12 | 7.700 | 7.880 | 7.590 | 7.660 | 7.660 | 8,770,200 |
| 2024-11-11 | 7.490 | 7.700 | 7.460 | 7.700 | 7.700 | 8,660,563 |
| 2024-11-08 | 7.550 | 7.600 | 7.430 | 7.480 | 7.480 | 7,316,800 |
| 2024-11-07 | 7.400 | 7.530 | 7.380 | 7.520 | 7.520 | 9,189,100 |
| 2024-11-06 | 7.460 | 7.550 | 7.360 | 7.410 | 7.410 | 8,889,900 |
| 2024-11-05 | 7.440 | 7.530 | 7.430 | 7.480 | 7.480 | 8,533,573 |
| 2024-11-04 | 7.360 | 7.460 | 7.300 | 7.450 | 7.450 | 7,331,400 |
| 2024-11-01 | 7.500 | 7.760 | 7.340 | 7.370 | 7.370 | 16,760,851 |
| 2024-10-31 | 7.300 | 7.670 | 7.280 | 7.510 | 7.510 | 12,386,515 |
| 2024-10-30 | 7.180 | 7.420 | 7.130 | 7.330 | 7.330 | 10,367,813 |
| 2024-10-29 | 7.280 | 7.300 | 7.130 | 7.180 | 7.180 | 8,180,585 |
| 2024-10-28 | 7.050 | 7.330 | 6.990 | 7.310 | 7.310 | 11,765,872 |
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.