Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.590 | 5.720 | 5.550 | 5.660 | 5.660 | 4,645,830 |
| 2023-10-27 | 5.440 | 5.630 | 5.410 | 5.580 | 5.580 | 5,335,330 |
| 2023-10-26 | 5.500 | 5.520 | 5.410 | 5.440 | 5.440 | 4,167,700 |
| 2023-10-25 | 5.490 | 5.550 | 5.450 | 5.520 | 5.520 | 4,340,700 |
| 2023-10-24 | 5.160 | 5.470 | 5.160 | 5.440 | 5.440 | 7,224,801 |
| 2023-10-23 | 5.320 | 5.380 | 5.120 | 5.150 | 5.150 | 4,894,011 |
| 2023-10-20 | 5.350 | 5.430 | 5.270 | 5.300 | 5.300 | 4,933,800 |
| 2023-10-19 | 5.450 | 5.470 | 5.210 | 5.370 | 5.370 | 8,798,655 |
| 2023-10-18 | 5.590 | 5.650 | 5.410 | 5.470 | 5.470 | 15,390,900 |
| 2023-10-17 | 5.460 | 5.950 | 5.460 | 5.640 | 5.640 | 20,113,269 |
| 2023-10-16 | 5.360 | 5.460 | 5.340 | 5.410 | 5.410 | 2,513,951 |
| 2023-10-13 | 5.420 | 5.440 | 5.340 | 5.360 | 5.360 | 2,161,300 |
| 2023-10-12 | 5.430 | 5.450 | 5.340 | 5.440 | 5.440 | 3,126,400 |
| 2023-10-11 | 5.420 | 5.450 | 5.340 | 5.390 | 5.390 | 3,299,800 |
| 2023-10-10 | 5.480 | 5.530 | 5.410 | 5.420 | 5.420 | 2,838,800 |
| 2023-10-09 | 5.700 | 5.760 | 5.460 | 5.470 | 5.470 | 5,580,301 |
| 2023-09-28 | 5.650 | 5.760 | 5.550 | 5.700 | 5.700 | 3,738,900 |
| 2023-09-27 | 5.590 | 5.690 | 5.520 | 5.630 | 5.630 | 4,083,201 |
| 2023-09-26 | 5.680 | 5.690 | 5.550 | 5.570 | 5.570 | 2,910,700 |
| 2023-09-25 | 5.740 | 5.800 | 5.650 | 5.660 | 5.660 | 3,055,600 |
| 2023-09-22 | 5.700 | 5.780 | 5.620 | 5.720 | 5.720 | 3,974,600 |
| 2023-09-21 | 5.740 | 5.770 | 5.620 | 5.680 | 5.680 | 2,578,700 |
| 2023-09-20 | 5.720 | 5.800 | 5.670 | 5.740 | 5.740 | 2,649,902 |
| 2023-09-19 | 5.790 | 5.840 | 5.720 | 5.760 | 5.760 | 3,638,100 |
| 2023-09-18 | 5.590 | 5.790 | 5.540 | 5.780 | 5.780 | 3,452,753 |
| 2023-09-15 | 5.600 | 5.650 | 5.550 | 5.610 | 5.610 | 1,716,000 |
| 2023-09-14 | 5.640 | 5.640 | 5.550 | 5.600 | 5.600 | 2,015,200 |
| 2023-09-13 | 5.670 | 5.680 | 5.570 | 5.630 | 5.630 | 1,930,100 |
| 2023-09-12 | 5.720 | 5.730 | 5.620 | 5.660 | 5.660 | 2,144,700 |
| 2023-09-11 | 5.700 | 5.730 | 5.610 | 5.660 | 5.660 | 2,183,033 |
| 2023-09-08 | 5.670 | 5.730 | 5.640 | 5.670 | 5.670 | 1,578,100 |
| 2023-09-07 | 5.770 | 5.790 | 5.630 | 5.670 | 5.670 | 2,114,601 |
| 2023-09-06 | 5.820 | 5.840 | 5.750 | 5.760 | 5.760 | 2,301,304 |
| 2023-09-05 | 5.790 | 5.840 | 5.750 | 5.810 | 5.810 | 2,242,011 |
| 2023-09-04 | 5.720 | 5.810 | 5.660 | 5.810 | 5.810 | 2,991,300 |
| 2023-09-01 | 5.690 | 5.720 | 5.600 | 5.700 | 5.700 | 3,036,890 |
| 2023-08-31 | 5.700 | 5.730 | 5.550 | 5.660 | 5.660 | 3,088,602 |
| 2023-08-30 | 5.700 | 5.750 | 5.660 | 5.710 | 5.710 | 3,111,827 |
| 2023-08-29 | 5.560 | 5.700 | 5.550 | 5.690 | 5.690 | 2,850,200 |
| 2023-08-28 | 5.670 | 5.680 | 5.530 | 5.550 | 5.550 | 4,523,047 |
| 2023-08-25 | 5.480 | 5.620 | 5.410 | 5.430 | 5.430 | 2,691,300 |
| 2023-08-24 | 5.660 | 5.680 | 5.460 | 5.500 | 5.500 | 3,131,500 |
| 2023-08-23 | 5.660 | 5.700 | 5.550 | 5.630 | 5.630 | 2,899,900 |
| 2023-08-22 | 5.770 | 5.820 | 5.590 | 5.630 | 5.630 | 4,726,331 |
| 2023-08-21 | 5.740 | 5.910 | 5.700 | 5.770 | 5.770 | 4,816,751 |
| 2023-08-18 | 5.760 | 5.820 | 5.710 | 5.720 | 5.720 | 3,191,610 |
| 2023-08-17 | 5.620 | 5.780 | 5.590 | 5.760 | 5.760 | 3,592,500 |
| 2023-08-16 | 5.550 | 5.690 | 5.550 | 5.640 | 5.640 | 2,537,250 |
| 2023-08-15 | 5.550 | 5.620 | 5.520 | 5.580 | 5.580 | 1,992,710 |
| 2023-08-14 | 5.470 | 5.580 | 5.420 | 5.580 | 5.580 | 2,129,078 |
| 2023-08-11 | 5.500 | 5.580 | 5.470 | 5.470 | 5.470 | 1,990,510 |
| 2023-08-10 | 5.520 | 5.570 | 5.500 | 5.550 | 5.550 | 1,584,842 |
| 2023-08-09 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 2,554,200 |
| 2023-08-08 | 5.620 | 5.650 | 5.550 | 5.590 | 5.590 | 1,545,200 |
| 2023-08-07 | 5.670 | 5.670 | 5.560 | 5.590 | 5.590 | 2,689,900 |
| 2023-08-04 | 5.730 | 5.760 | 5.630 | 5.660 | 5.660 | 2,536,100 |
| 2023-08-03 | 5.800 | 5.800 | 5.650 | 5.730 | 5.730 | 2,626,500 |
| 2023-08-02 | 5.790 | 5.810 | 5.720 | 5.770 | 5.770 | 1,887,300 |
| 2023-08-01 | 5.840 | 5.840 | 5.730 | 5.770 | 5.770 | 2,864,700 |
| 2023-07-31 | 5.800 | 5.810 | 5.730 | 5.800 | 5.800 | 2,430,139 |
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.