Zhejiang Golden Eagle Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.240	5.300	5.090	5.170	5.170	8,115,392
2024-01-22	5.680	5.710	5.250	5.280	5.280	7,253,200
2024-01-19	5.810	5.840	5.650	5.680	5.680	5,706,550
2024-01-18	5.810	5.830	5.550	5.670	5.670	7,312,400
2024-01-17	5.920	5.980	5.820	5.840	5.840	5,215,000
2024-01-16	6.000	6.030	5.810	5.920	5.920	6,594,300
2024-01-15	6.000	6.070	5.970	5.990	5.990	4,059,300
2024-01-12	6.060	6.120	5.980	6.000	6.000	5,964,400
2024-01-11	6.120	6.140	6.020	6.070	6.070	4,637,900
2024-01-10	6.150	6.210	6.050	6.080	6.080	5,403,600
2024-01-09	6.080	6.170	6.070	6.140	6.140	6,876,900
2024-01-08	6.080	6.130	5.950	6.040	6.040	6,183,800
2024-01-05	6.210	6.230	6.050	6.090	6.090	7,988,800
2024-01-04	6.170	6.210	6.130	6.190	6.190	6,044,100
2024-01-03	6.170	6.280	6.100	6.180	6.180	7,111,400
2024-01-02	6.080	6.330	6.060	6.190	6.190	11,354,701
2023-12-29	6.030	6.180	6.030	6.060	6.060	10,836,300
2023-12-28	6.010	6.100	5.680	6.040	6.040	15,687,210
2023-12-27	6.400	6.440	5.870	6.080	6.080	17,165,581
2023-12-26	6.310	6.620	6.180	6.410	6.410	22,644,700
2023-12-25	6.150	6.710	6.140	6.310	6.310	17,299,379
2023-12-22	6.330	6.360	6.070	6.100	6.100	16,872,380
2023-12-21	6.380	6.430	6.000	6.410	6.410	24,525,796
2023-12-20	6.650	6.700	6.350	6.490	6.490	25,390,296
2023-12-19	6.630	6.950	6.530	6.770	6.770	28,187,677
2023-12-18	6.570	6.970	6.520	6.630	6.630	27,706,793
2023-12-15	6.510	6.800	6.430	6.710	6.710	38,259,210
2023-12-14	6.380	6.990	6.300	6.640	6.640	50,604,821
2023-12-13	6.430	6.440	6.300	6.350	6.350	16,966,200
2023-12-12	6.560	6.560	6.300	6.450	6.450	26,526,532
2023-12-11	6.140	6.790	6.130	6.580	6.580	34,700,622
2023-12-08	6.350	6.460	6.130	6.170	6.170	15,375,099
2023-12-07	6.380	6.580	6.260	6.450	6.450	15,296,727
2023-12-06	6.280	6.420	6.220	6.350	6.350	10,517,280
2023-12-05	6.250	6.480	6.230	6.280	6.280	13,466,801
2023-12-04	6.130	6.420	6.090	6.220	6.220	8,757,501
2023-12-01	6.000	6.160	5.970	6.120	6.120	3,813,610
2023-11-30	6.050	6.060	5.960	6.020	6.020	2,589,200
2023-11-29	6.060	6.100	6.000	6.020	6.020	2,342,400
2023-11-28	5.920	6.080	5.920	6.080	6.080	4,476,260
2023-11-27	6.000	6.050	5.920	5.940	5.940	4,177,880
2023-11-24	6.040	6.110	5.990	6.010	6.010	4,253,400
2023-11-23	6.050	6.070	5.970	6.040	6.040	4,628,200
2023-11-22	5.940	6.110	5.930	6.030	6.030	5,212,600
2023-11-21	5.950	6.010	5.930	5.940	5.940	3,287,700
2023-11-20	5.890	5.950	5.870	5.930	5.930	3,174,600
2023-11-17	5.870	5.930	5.840	5.860	5.860	2,564,100
2023-11-16	5.880	5.890	5.830	5.840	5.840	2,451,200
2023-11-15	5.900	5.900	5.810	5.850	5.850	2,601,601
2023-11-14	5.900	5.920	5.830	5.860	5.860	2,541,700
2023-11-13	5.830	5.930	5.820	5.910	5.910	4,853,017
2023-11-10	5.790	5.830	5.740	5.800	5.800	3,054,661
2023-11-09	5.830	5.850	5.760	5.790	5.790	2,696,692
2023-11-08	5.790	5.870	5.790	5.820	5.820	2,642,500
2023-11-07	5.770	5.840	5.760	5.840	5.840	3,594,500
2023-11-06	5.850	5.850	5.760	5.770	5.770	3,983,900
2023-11-03	5.760	5.850	5.750	5.780	5.780	5,351,418
2023-11-02	5.770	5.810	5.740	5.770	5.770	4,042,217
2023-11-01	5.730	5.800	5.670	5.770	5.770	5,013,200
2023-10-31	5.660	5.750	5.640	5.680	5.680	3,614,861

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.