Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.570 | 4.650 | 4.510 | 4.610 | 4.610 | 5,544,701 |
| 2024-04-25 | 4.500 | 4.600 | 4.460 | 4.570 | 4.570 | 5,388,001 |
| 2024-04-24 | 4.380 | 4.540 | 4.350 | 4.510 | 4.510 | 5,365,400 |
| 2024-04-23 | 4.270 | 4.430 | 4.270 | 4.380 | 4.380 | 5,545,143 |
| 2024-04-22 | 4.360 | 4.390 | 4.200 | 4.290 | 4.290 | 6,942,100 |
| 2024-04-19 | 4.450 | 4.540 | 4.370 | 4.410 | 4.410 | 6,745,900 |
| 2024-04-18 | 4.470 | 4.570 | 4.330 | 4.490 | 4.490 | 9,815,573 |
| 2024-04-17 | 4.160 | 4.480 | 4.150 | 4.450 | 4.450 | 10,864,000 |
| 2024-04-16 | 4.530 | 4.580 | 4.120 | 4.120 | 4.120 | 13,579,900 |
| 2024-04-15 | 4.930 | 4.930 | 4.440 | 4.580 | 4.580 | 17,140,117 |
| 2024-04-12 | 4.920 | 4.980 | 4.870 | 4.930 | 4.930 | 12,715,300 |
| 2024-04-11 | 4.970 | 5.030 | 4.800 | 4.880 | 4.880 | 14,450,100 |
| 2024-04-10 | 5.030 | 5.490 | 4.950 | 4.990 | 4.990 | 19,466,934 |
| 2024-04-09 | 5.060 | 5.140 | 4.840 | 5.100 | 5.100 | 21,051,034 |
| 2024-04-08 | 5.050 | 5.240 | 4.950 | 5.090 | 5.090 | 39,439,216 |
| 2024-04-03 | 5.910 | 6.080 | 5.230 | 5.320 | 5.320 | 52,312,821 |
| 2024-04-02 | 5.010 | 5.530 | 5.000 | 5.530 | 5.530 | 26,302,779 |
| 2024-04-01 | 4.900 | 5.060 | 4.880 | 5.030 | 5.030 | 12,795,241 |
| 2024-03-29 | 4.900 | 4.960 | 4.750 | 4.880 | 4.880 | 14,670,673 |
| 2024-03-28 | 4.660 | 5.130 | 4.660 | 4.950 | 4.950 | 20,021,042 |
| 2024-03-27 | 4.760 | 4.830 | 4.640 | 4.660 | 4.660 | 5,266,001 |
| 2024-03-26 | 4.730 | 4.780 | 4.610 | 4.770 | 4.770 | 6,179,427 |
| 2024-03-25 | 4.800 | 4.870 | 4.730 | 4.730 | 4.730 | 6,086,261 |
| 2024-03-22 | 4.910 | 4.920 | 4.770 | 4.820 | 4.820 | 6,721,000 |
| 2024-03-21 | 4.900 | 4.960 | 4.810 | 4.910 | 4.910 | 8,689,528 |
| 2024-03-20 | 4.870 | 4.920 | 4.810 | 4.900 | 4.900 | 7,286,750 |
| 2024-03-19 | 4.780 | 4.860 | 4.770 | 4.860 | 4.860 | 9,595,287 |
| 2024-03-18 | 4.730 | 4.800 | 4.720 | 4.790 | 4.790 | 9,999,137 |
| 2024-03-15 | 4.720 | 4.740 | 4.610 | 4.730 | 4.730 | 9,551,603 |
| 2024-03-14 | 4.770 | 4.770 | 4.610 | 4.690 | 4.690 | 14,227,081 |
| 2024-03-13 | 5.060 | 5.060 | 4.670 | 4.850 | 4.850 | 25,702,821 |
| 2024-03-12 | 4.580 | 5.030 | 4.530 | 5.030 | 5.030 | 16,795,000 |
| 2024-03-11 | 4.440 | 4.580 | 4.370 | 4.570 | 4.570 | 4,371,300 |
| 2024-03-08 | 4.410 | 4.450 | 4.330 | 4.440 | 4.440 | 3,508,200 |
| 2024-03-07 | 4.380 | 4.470 | 4.340 | 4.390 | 4.390 | 4,553,300 |
| 2024-03-06 | 4.230 | 4.390 | 4.180 | 4.350 | 4.350 | 4,545,900 |
| 2024-03-05 | 4.390 | 4.390 | 4.240 | 4.250 | 4.250 | 5,162,780 |
| 2024-03-04 | 4.440 | 4.500 | 4.290 | 4.390 | 4.390 | 4,806,800 |
| 2024-03-01 | 4.450 | 4.490 | 4.340 | 4.430 | 4.430 | 7,608,416 |
| 2024-02-29 | 4.150 | 4.450 | 3.920 | 4.450 | 4.450 | 11,797,300 |
| 2024-02-28 | 4.740 | 4.850 | 4.250 | 4.250 | 4.250 | 12,598,550 |
| 2024-02-27 | 4.560 | 4.730 | 4.510 | 4.720 | 4.720 | 6,464,700 |
| 2024-02-26 | 4.470 | 4.670 | 4.410 | 4.560 | 4.560 | 7,830,400 |
| 2024-02-23 | 4.270 | 4.430 | 4.230 | 4.410 | 4.410 | 7,014,400 |
| 2024-02-22 | 4.090 | 4.270 | 4.030 | 4.260 | 4.260 | 6,581,133 |
| 2024-02-21 | 3.940 | 4.230 | 3.870 | 4.070 | 4.070 | 8,405,809 |
| 2024-02-20 | 3.880 | 4.000 | 3.740 | 3.960 | 3.960 | 8,435,159 |
| 2024-02-19 | 3.650 | 3.860 | 3.640 | 3.840 | 3.840 | 13,354,710 |
| 2024-02-08 | 3.320 | 3.640 | 3.210 | 3.620 | 3.620 | 15,770,322 |
| 2024-02-07 | 3.720 | 3.750 | 3.310 | 3.370 | 3.370 | 20,356,851 |
| 2024-02-06 | 3.730 | 3.860 | 3.660 | 3.680 | 3.680 | 20,035,410 |
| 2024-02-05 | 4.450 | 4.460 | 4.070 | 4.070 | 4.070 | 8,490,100 |
| 2024-02-02 | 4.680 | 4.930 | 4.350 | 4.520 | 4.520 | 10,728,800 |
| 2024-02-01 | 4.880 | 4.900 | 4.570 | 4.680 | 4.680 | 9,967,802 |
| 2024-01-31 | 5.160 | 5.200 | 4.830 | 4.920 | 4.920 | 8,817,600 |
| 2024-01-30 | 5.280 | 5.440 | 5.140 | 5.160 | 5.160 | 5,377,050 |
| 2024-01-29 | 5.700 | 5.700 | 5.390 | 5.430 | 5.430 | 5,894,002 |
| 2024-01-26 | 5.530 | 5.760 | 5.530 | 5.640 | 5.640 | 7,504,792 |
| 2024-01-25 | 5.340 | 5.550 | 5.300 | 5.530 | 5.530 | 5,957,411 |
| 2024-01-24 | 5.140 | 5.380 | 5.120 | 5.320 | 5.320 | 7,609,400 |
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.