Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.200 | 4.320 | 4.180 | 4.270 | 4.270 | 2,527,800 |
| 2024-07-24 | 4.280 | 4.300 | 4.190 | 4.230 | 4.230 | 2,743,800 |
| 2024-07-23 | 4.370 | 4.410 | 4.280 | 4.280 | 4.280 | 2,598,000 |
| 2024-07-22 | 4.360 | 4.380 | 4.260 | 4.350 | 4.350 | 3,068,300 |
| 2024-07-19 | 4.280 | 4.340 | 4.230 | 4.320 | 4.320 | 2,567,701 |
| 2024-07-18 | 4.280 | 4.300 | 4.180 | 4.260 | 4.260 | 2,992,100 |
| 2024-07-17 | 4.340 | 4.400 | 4.280 | 4.310 | 4.310 | 2,904,300 |
| 2024-07-16 | 4.450 | 4.450 | 4.320 | 4.370 | 4.370 | 3,240,700 |
| 2024-07-15 | 4.420 | 4.440 | 4.340 | 4.410 | 4.410 | 3,043,477 |
| 2024-07-12 | 4.460 | 4.520 | 4.410 | 4.420 | 4.420 | 4,405,300 |
| 2024-07-11 | 4.300 | 4.470 | 4.300 | 4.460 | 4.460 | 5,261,977 |
| 2024-07-10 | 4.320 | 4.360 | 4.260 | 4.270 | 4.270 | 4,867,577 |
| 2024-07-09 | 4.370 | 4.370 | 4.200 | 4.360 | 4.360 | 8,482,500 |
| 2024-07-08 | 4.270 | 4.270 | 4.140 | 4.150 | 4.150 | 2,609,100 |
| 2024-07-05 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-07-04 | 4.360 | 4.370 | 4.220 | 4.220 | 4.220 | 3,848,000 |
| 2024-07-03 | 4.390 | 4.410 | 4.320 | 4.340 | 4.340 | 2,951,200 |
| 2024-07-02 | 4.340 | 4.400 | 4.310 | 4.370 | 4.370 | 3,128,800 |
| 2024-07-01 | 4.320 | 4.360 | 4.250 | 4.340 | 4.340 | 3,202,500 |
| 2024-06-28 | 4.300 | 4.380 | 4.220 | 4.310 | 4.310 | 2,895,601 |
| 2024-06-27 | 4.270 | 4.400 | 4.240 | 4.300 | 4.300 | 5,982,800 |
| 2024-06-26 | 4.060 | 4.320 | 4.030 | 4.300 | 4.300 | 5,497,000 |
| 2024-06-25 | 4.010 | 4.130 | 3.990 | 4.070 | 4.070 | 2,947,701 |
| 2024-06-24 | 4.170 | 4.180 | 3.970 | 4.010 | 4.010 | 3,133,400 |
| 2024-06-21 | 4.210 | 4.250 | 4.130 | 4.180 | 4.180 | 2,034,800 |
| 2024-06-20 | 4.310 | 4.320 | 4.180 | 4.190 | 4.190 | 2,707,900 |
| 2024-06-19 | 4.310 | 4.360 | 4.260 | 4.300 | 4.300 | 1,909,300 |
| 2024-06-18 | 4.150 | 4.310 | 4.150 | 4.300 | 4.300 | 2,959,431 |
| 2024-06-17 | 4.340 | 4.340 | 4.160 | 4.190 | 4.190 | 3,881,639 |
| 2024-06-14 | 4.340 | 4.400 | 4.260 | 4.350 | 4.350 | 2,401,900 |
| 2024-06-13 | 4.410 | 4.460 | 4.310 | 4.350 | 4.350 | 3,473,500 |
| 2024-06-12 | 4.280 | 4.420 | 4.250 | 4.420 | 4.420 | 3,536,039 |
| 2024-06-11 | 4.220 | 4.290 | 4.160 | 4.290 | 4.290 | 3,828,100 |
| 2024-06-07 | 4.080 | 4.290 | 4.080 | 4.260 | 4.260 | 5,286,601 |
| 2024-06-06 | 4.360 | 4.360 | 4.000 | 4.020 | 4.020 | 6,553,810 |
| 2024-06-05 | 4.450 | 4.470 | 4.300 | 4.320 | 4.320 | 4,225,300 |
| 2024-06-04 | 4.500 | 4.520 | 4.380 | 4.500 | 4.500 | 3,947,200 |
| 2024-06-03 | 4.700 | 4.720 | 4.490 | 4.550 | 4.550 | 5,132,700 |
| 2024-05-31 | 4.640 | 4.730 | 4.640 | 4.720 | 4.720 | 2,633,081 |
| 2024-05-30 | 4.670 | 4.750 | 4.640 | 4.670 | 4.670 | 3,360,101 |
| 2024-05-29 | 4.730 | 4.770 | 4.660 | 4.690 | 4.690 | 3,239,310 |
| 2024-05-28 | 4.730 | 4.740 | 4.670 | 4.700 | 4.700 | 3,245,038 |
| 2024-05-27 | 4.750 | 4.760 | 4.660 | 4.730 | 4.730 | 3,400,843 |
| 2024-05-24 | 4.730 | 4.790 | 4.690 | 4.720 | 4.720 | 3,742,400 |
| 2024-05-23 | 4.810 | 4.820 | 4.710 | 4.740 | 4.740 | 3,497,700 |
| 2024-05-22 | 4.820 | 4.880 | 4.810 | 4.830 | 4.830 | 3,125,200 |
| 2024-05-21 | 4.880 | 4.910 | 4.790 | 4.820 | 4.820 | 3,854,001 |
| 2024-05-20 | 4.920 | 4.960 | 4.870 | 4.880 | 4.880 | 4,170,200 |
| 2024-05-17 | 4.850 | 4.910 | 4.820 | 4.890 | 4.890 | 3,563,400 |
| 2024-05-16 | 4.840 | 4.910 | 4.830 | 4.870 | 4.870 | 4,009,400 |
| 2024-05-15 | 4.820 | 4.910 | 4.770 | 4.840 | 4.840 | 4,371,981 |
| 2024-05-14 | 4.720 | 4.820 | 4.720 | 4.820 | 4.820 | 4,547,800 |
| 2024-05-13 | 4.800 | 4.810 | 4.690 | 4.700 | 4.700 | 6,271,101 |
| 2024-05-10 | 4.990 | 5.030 | 4.870 | 4.940 | 4.940 | 6,552,601 |
| 2024-05-09 | 4.900 | 5.040 | 4.900 | 5.010 | 5.010 | 6,710,101 |
| 2024-05-08 | 4.970 | 4.980 | 4.870 | 4.880 | 4.880 | 4,611,600 |
| 2024-05-07 | 4.950 | 4.980 | 4.890 | 4.960 | 4.960 | 4,116,000 |
| 2024-05-06 | 4.810 | 4.940 | 4.810 | 4.900 | 4.900 | 5,458,200 |
| 2024-04-30 | 4.740 | 4.820 | 4.690 | 4.750 | 4.750 | 5,716,900 |
| 2024-04-29 | 4.600 | 4.740 | 4.600 | 4.740 | 4.740 | 4,674,934 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-16 | 0.2000 CNY |
| 2022-05-09 | 0.2000 CNY |
| 2021-05-25 | 0.2000 CNY |
| 2020-06-23 | 0.2000 CNY |
| 2019-06-21 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.