Zhejiang Great Shengda Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.760 | 7.010 | 6.730 | 6.990 | 6.990 | 9,899,492 |
| 2024-10-24 | 6.670 | 6.800 | 6.600 | 6.770 | 6.770 | 8,633,710 |
| 2024-10-23 | 6.710 | 6.790 | 6.650 | 6.690 | 6.690 | 6,887,600 |
| 2024-10-22 | 6.600 | 6.700 | 6.530 | 6.700 | 6.700 | 8,410,300 |
| 2024-10-21 | 6.470 | 6.650 | 6.450 | 6.580 | 6.580 | 9,422,900 |
| 2024-10-18 | 6.370 | 6.560 | 6.290 | 6.450 | 6.450 | 10,412,100 |
| 2024-10-17 | 6.450 | 6.550 | 6.390 | 6.400 | 6.400 | 7,145,955 |
| 2024-10-16 | 6.410 | 6.530 | 6.400 | 6.440 | 6.440 | 7,012,000 |
| 2024-10-15 | 6.650 | 6.690 | 6.500 | 6.510 | 6.510 | 7,630,500 |
| 2024-10-14 | 6.650 | 6.690 | 6.450 | 6.670 | 6.670 | 9,020,051 |
| 2024-10-11 | 6.930 | 6.950 | 6.540 | 6.630 | 6.630 | 7,547,121 |
| 2024-10-10 | 6.920 | 7.160 | 6.790 | 6.920 | 6.920 | 9,550,781 |
| 2024-10-09 | 7.430 | 7.450 | 6.930 | 6.940 | 6.940 | 16,636,115 |
| 2024-10-08 | 7.820 | 7.820 | 7.160 | 7.590 | 7.590 | 24,583,305 |
| 2024-09-30 | 6.700 | 7.160 | 6.560 | 7.110 | 7.110 | 19,099,368 |
| 2024-09-27 | 6.400 | 6.530 | 6.340 | 6.520 | 6.520 | 4,794,693 |
| 2024-09-26 | 6.190 | 6.330 | 6.150 | 6.320 | 6.320 | 4,855,600 |
| 2024-09-25 | 6.130 | 6.310 | 6.120 | 6.170 | 6.170 | 5,465,800 |
| 2024-09-24 | 5.900 | 6.090 | 5.900 | 6.090 | 6.090 | 5,297,300 |
| 2024-09-23 | 5.880 | 5.940 | 5.800 | 5.910 | 5.910 | 3,291,200 |
| 2024-09-20 | 5.860 | 5.920 | 5.830 | 5.870 | 5.870 | 3,223,655 |
| 2024-09-19 | 5.710 | 5.910 | 5.710 | 5.880 | 5.880 | 5,283,800 |
| 2024-09-18 | 5.760 | 5.810 | 5.660 | 5.700 | 5.700 | 3,956,455 |
| 2024-09-13 | 5.870 | 5.870 | 5.740 | 5.750 | 5.750 | 3,219,800 |
| 2024-09-12 | 5.850 | 5.960 | 5.840 | 5.850 | 5.850 | 3,112,100 |
| 2024-09-11 | 5.890 | 5.960 | 5.850 | 5.890 | 5.890 | 2,890,600 |
| 2024-09-10 | 5.880 | 5.950 | 5.780 | 5.920 | 5.920 | 3,165,600 |
| 2024-09-09 | 5.870 | 5.950 | 5.830 | 5.870 | 5.870 | 3,556,000 |
| 2024-09-06 | 6.010 | 6.040 | 5.900 | 5.910 | 5.910 | 4,031,900 |
| 2024-09-05 | 6.010 | 6.030 | 5.960 | 6.010 | 6.010 | 4,028,000 |
| 2024-09-04 | 6.050 | 6.110 | 5.950 | 5.980 | 5.980 | 5,167,700 |
| 2024-09-03 | 5.890 | 6.080 | 5.840 | 6.060 | 6.060 | 6,528,200 |
| 2024-09-02 | 5.900 | 5.970 | 5.860 | 5.860 | 5.860 | 5,861,300 |
| 2024-08-30 | 5.840 | 5.960 | 5.780 | 5.900 | 5.900 | 5,623,387 |
| 2024-08-29 | 5.720 | 5.840 | 5.610 | 5.820 | 5.820 | 5,891,200 |
| 2024-08-28 | 5.660 | 5.880 | 5.660 | 5.770 | 5.770 | 6,006,700 |
| 2024-08-27 | 5.790 | 5.810 | 5.670 | 5.700 | 5.700 | 3,853,200 |
| 2024-08-26 | 5.630 | 5.800 | 5.630 | 5.800 | 5.800 | 5,457,255 |
| 2024-08-23 | 5.720 | 5.780 | 5.670 | 5.680 | 5.680 | 5,388,429 |
| 2024-08-22 | 5.840 | 5.920 | 5.740 | 5.780 | 5.780 | 5,858,458 |
| 2024-08-21 | 5.810 | 5.960 | 5.760 | 5.880 | 5.880 | 9,414,031 |
| 2024-08-20 | 5.830 | 5.860 | 5.650 | 5.710 | 5.710 | 6,622,600 |
| 2024-08-19 | 5.650 | 5.860 | 5.620 | 5.830 | 5.830 | 10,247,364 |
| 2024-08-16 | 5.760 | 5.800 | 5.630 | 5.630 | 5.630 | 12,290,864 |
| 2024-08-15 | 5.690 | 5.820 | 5.560 | 5.810 | 5.810 | 21,756,313 |
| 2024-08-14 | 5.970 | 6.100 | 5.970 | 5.970 | 5.970 | 8,075,100 |
| 2024-08-13 | 6.600 | 6.660 | 6.550 | 6.630 | 6.630 | 2,356,903 |
| 2024-08-12 | 6.690 | 6.710 | 6.600 | 6.600 | 6.600 | 2,873,300 |
| 2024-08-09 | 6.750 | 6.810 | 6.700 | 6.700 | 6.700 | 2,002,200 |
| 2024-08-08 | 6.800 | 6.800 | 6.640 | 6.760 | 6.760 | 2,584,000 |
| 2024-08-07 | 6.830 | 6.840 | 6.740 | 6.780 | 6.780 | 2,065,900 |
| 2024-08-06 | 6.770 | 6.840 | 6.730 | 6.830 | 6.830 | 2,542,558 |
| 2024-08-05 | 6.880 | 6.950 | 6.680 | 6.690 | 6.690 | 3,978,188 |
| 2024-08-02 | 6.860 | 6.970 | 6.830 | 6.880 | 6.880 | 2,622,800 |
| 2024-08-01 | 6.940 | 6.980 | 6.840 | 6.910 | 6.910 | 2,787,630 |
| 2024-07-31 | 6.680 | 6.920 | 6.680 | 6.920 | 6.920 | 4,398,388 |
| 2024-07-30 | 6.600 | 6.730 | 6.600 | 6.690 | 6.690 | 2,886,252 |
| 2024-07-29 | 6.690 | 6.730 | 6.630 | 6.660 | 6.660 | 2,269,300 |
| 2024-07-26 | 6.470 | 6.710 | 6.470 | 6.690 | 6.690 | 4,367,900 |
| 2024-07-25 | 6.360 | 6.530 | 6.310 | 6.470 | 6.470 | 3,620,131 |
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.