Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.700 | 5.770 | 5.650 | 5.760 | 5.760 | 2,458,400 |
| 2023-07-27 | 5.690 | 5.790 | 5.660 | 5.690 | 5.690 | 3,082,392 |
| 2023-07-26 | 5.620 | 5.690 | 5.620 | 5.680 | 5.680 | 1,768,700 |
| 2023-07-25 | 5.650 | 5.680 | 5.630 | 5.660 | 5.660 | 2,261,301 |
| 2023-07-24 | 5.640 | 5.650 | 5.550 | 5.630 | 5.630 | 1,828,531 |
| 2023-07-21 | 5.640 | 5.670 | 5.540 | 5.620 | 5.620 | 3,127,273 |
| 2023-07-20 | 5.700 | 5.700 | 5.610 | 5.650 | 5.650 | 2,803,600 |
| 2023-07-19 | 5.660 | 5.680 | 5.610 | 5.640 | 5.640 | 1,145,200 |
| 2023-07-18 | 5.680 | 5.680 | 5.600 | 5.640 | 5.640 | 1,822,103 |
| 2023-07-17 | 5.580 | 5.650 | 5.520 | 5.650 | 5.650 | 2,219,101 |
| 2023-07-14 | 5.610 | 5.630 | 5.570 | 5.600 | 5.600 | 1,382,400 |
| 2023-07-13 | 5.570 | 5.640 | 5.550 | 5.610 | 5.610 | 1,887,291 |
| 2023-07-12 | 5.560 | 5.630 | 5.530 | 5.580 | 5.580 | 2,173,102 |
| 2023-07-11 | 5.520 | 5.600 | 5.490 | 5.580 | 5.580 | 2,538,102 |
| 2023-07-10 | 5.550 | 5.550 | 5.470 | 5.520 | 5.520 | 1,530,800 |
| 2023-07-07 | 5.510 | 5.550 | 5.480 | 5.520 | 5.520 | 2,387,420 |
| 2023-07-06 | 5.470 | 5.540 | 5.460 | 5.520 | 5.520 | 2,199,500 |
| 2023-07-05 | 5.530 | 5.540 | 5.450 | 5.480 | 5.480 | 2,184,300 |
| 2023-07-04 | 5.530 | 5.540 | 5.460 | 5.510 | 5.510 | 2,037,100 |
| 2023-07-03 | 5.490 | 5.540 | 5.460 | 5.510 | 5.510 | 2,784,600 |
| 2023-06-30 | 5.400 | 5.480 | 5.330 | 5.460 | 5.460 | 3,120,900 |
| 2023-06-29 | 5.280 | 5.400 | 5.260 | 5.380 | 5.380 | 2,311,301 |
| 2023-06-28 | 5.270 | 5.300 | 5.130 | 5.280 | 5.280 | 2,588,200 |
| 2023-06-27 | 5.110 | 5.270 | 5.060 | 5.260 | 5.260 | 2,780,801 |
| 2023-06-26 | 5.180 | 5.190 | 5.050 | 5.080 | 5.080 | 1,871,500 |
| 2023-06-21 | 5.160 | 5.210 | 5.130 | 5.140 | 5.140 | 1,242,603 |
| 2023-06-20 | 5.280 | 5.290 | 5.160 | 5.170 | 5.170 | 1,689,558 |
| 2023-06-19 | 5.370 | 5.400 | 5.270 | 5.280 | 5.280 | 1,752,900 |
| 2023-06-16 | 5.320 | 5.400 | 5.310 | 5.340 | 5.340 | 1,760,600 |
| 2023-06-15 | 5.400 | 5.400 | 5.300 | 5.320 | 5.320 | 1,670,800 |
| 2023-06-14 | 5.410 | 5.420 | 5.340 | 5.390 | 5.390 | 2,024,090 |
| 2023-06-13 | 5.320 | 5.410 | 5.290 | 5.380 | 5.380 | 2,334,200 |
| 2023-06-12 | 5.260 | 5.340 | 5.180 | 5.340 | 5.340 | 2,159,390 |
| 2023-06-09 | 5.250 | 5.300 | 5.220 | 5.260 | 5.260 | 1,641,300 |
| 2023-06-08 | 5.300 | 5.340 | 5.250 | 5.270 | 5.270 | 1,958,000 |
| 2023-06-07 | 5.280 | 5.340 | 5.220 | 5.320 | 5.320 | 2,122,600 |
| 2023-06-06 | 5.410 | 5.410 | 5.250 | 5.260 | 5.260 | 2,606,100 |
| 2023-06-05 | 5.380 | 5.430 | 5.340 | 5.420 | 5.420 | 1,985,600 |
| 2023-06-02 | 5.390 | 5.410 | 5.330 | 5.380 | 5.380 | 2,289,717 |
| 2023-06-01 | 5.320 | 5.390 | 5.270 | 5.340 | 5.340 | 1,839,890 |
| 2023-05-31 | 5.450 | 5.450 | 5.290 | 5.320 | 5.320 | 1,817,007 |
| 2023-05-30 | 5.350 | 5.430 | 5.290 | 5.420 | 5.420 | 2,933,933 |
| 2023-05-29 | 5.400 | 5.440 | 5.310 | 5.330 | 5.330 | 1,781,700 |
| 2023-05-26 | 5.420 | 5.450 | 5.320 | 5.390 | 5.390 | 2,254,700 |
| 2023-05-25 | 5.410 | 5.430 | 5.310 | 5.430 | 5.430 | 3,467,410 |
| 2023-05-24 | 5.370 | 5.440 | 5.350 | 5.390 | 5.390 | 2,094,300 |
| 2023-05-23 | 5.400 | 5.440 | 5.350 | 5.370 | 5.370 | 1,202,600 |
| 2023-05-22 | 5.430 | 5.500 | 5.370 | 5.400 | 5.400 | 1,740,268 |
| 2023-05-19 | 5.450 | 5.480 | 5.370 | 5.430 | 5.430 | 2,879,394 |
| 2023-05-18 | 5.460 | 5.490 | 5.380 | 5.450 | 5.450 | 1,797,200 |
| 2023-05-17 | 5.360 | 5.440 | 5.330 | 5.420 | 5.420 | 1,817,800 |
| 2023-05-16 | 5.410 | 5.470 | 5.350 | 5.360 | 5.360 | 3,227,910 |
| 2023-05-15 | 5.620 | 5.620 | 5.440 | 5.550 | 5.350 | 3,628,900 |
| 2023-05-12 | 5.600 | 5.640 | 5.540 | 5.580 | 5.379 | 1,797,401 |
| 2023-05-11 | 5.490 | 5.580 | 5.490 | 5.570 | 5.369 | 1,459,000 |
| 2023-05-10 | 5.470 | 5.540 | 5.470 | 5.510 | 5.311 | 1,645,100 |
| 2023-05-09 | 5.490 | 5.550 | 5.460 | 5.460 | 5.263 | 2,749,460 |
| 2023-05-08 | 5.500 | 5.530 | 5.470 | 5.490 | 5.292 | 2,004,910 |
| 2023-05-05 | 5.510 | 5.540 | 5.410 | 5.490 | 5.292 | 2,689,100 |
| 2023-05-04 | 5.400 | 5.530 | 5.370 | 5.500 | 5.302 | 3,022,000 |
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.