Zhejiang Golden Eagle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.220	5.420	5.220	5.410	5.215	3,496,208
2023-04-27	5.260	5.310	5.210	5.250	5.061	2,109,800
2023-04-26	5.180	5.280	5.160	5.260	5.071	1,825,600
2023-04-25	5.250	5.250	5.080	5.170	4.984	2,211,710
2023-04-24	5.210	5.270	5.120	5.230	5.042	2,164,043
2023-04-21	5.320	5.370	5.200	5.220	5.032	2,383,572
2023-04-20	5.360	5.360	5.240	5.330	5.138	2,355,200
2023-04-19	5.380	5.390	5.310	5.350	5.157	2,405,771
2023-04-18	5.410	5.430	5.350	5.380	5.186	2,508,011
2023-04-17	5.380	5.440	5.340	5.420	5.225	2,058,810
2023-04-14	5.400	5.430	5.360	5.390	5.196	2,697,110
2023-04-13	5.430	5.450	5.390	5.400	5.205	2,216,200
2023-04-12	5.420	5.450	5.380	5.430	5.234	2,090,311
2023-04-11	5.430	5.470	5.350	5.410	5.215	3,560,301
2023-04-10	5.580	5.580	5.390	5.430	5.234	4,851,000
2023-04-07	5.580	5.670	5.540	5.610	5.408	3,315,400
2023-04-06	5.630	5.650	5.550	5.580	5.379	2,466,800
2023-04-04	5.730	5.750	5.610	5.660	5.456	2,815,700
2023-04-03	5.680	5.750	5.670	5.730	5.524	2,619,300
2023-03-31	5.670	5.720	5.650	5.680	5.475	2,070,000
2023-03-30	5.780	5.780	5.600	5.670	5.466	2,974,720
2023-03-29	5.890	5.940	5.740	5.740	5.533	4,174,000
2023-03-28	5.810	5.920	5.790	5.900	5.687	3,876,500
2023-03-27	5.860	5.860	5.730	5.790	5.581	2,101,700
2023-03-24	5.840	5.880	5.830	5.830	5.620	1,797,600
2023-03-23	5.880	5.900	5.830	5.850	5.639	2,051,600
2023-03-22	5.850	5.930	5.820	5.880	5.668	1,544,630
2023-03-21	5.790	5.870	5.720	5.860	5.649	3,091,748
2023-03-20	5.750	5.840	5.700	5.740	5.533	3,032,300
2023-03-17	5.750	5.810	5.730	5.750	5.543	1,907,000
2023-03-16	5.820	5.840	5.710	5.720	5.514	2,361,600
2023-03-15	5.740	5.840	5.740	5.810	5.601	2,764,917
2023-03-14	5.870	5.940	5.700	5.730	5.524	2,654,600
2023-03-13	5.900	5.930	5.810	5.880	5.668	1,916,100
2023-03-10	5.990	6.010	5.890	5.900	5.687	2,247,260
2023-03-09	5.990	6.070	5.960	6.000	5.784	2,032,700
2023-03-08	5.960	6.070	5.920	6.030	5.813	2,223,500
2023-03-07	6.090	6.110	5.960	5.960	5.745	3,433,400
2023-03-06	6.110	6.140	6.080	6.080	5.861	2,326,700
2023-03-03	6.160	6.170	6.090	6.140	5.919	2,318,600
2023-03-02	6.150	6.180	6.110	6.140	5.919	2,723,800
2023-03-01	6.180	6.180	6.070	6.160	5.938	2,398,301
2023-02-28	6.080	6.160	5.990	6.150	5.928	3,709,510
2023-02-27	6.060	6.110	5.990	6.030	5.813	2,015,200
2023-02-24	6.070	6.120	6.020	6.080	5.861	1,625,400
2023-02-23	6.060	6.110	6.020	6.040	5.822	1,951,800
2023-02-22	6.080	6.080	6.000	6.050	5.832	2,169,061
2023-02-21	6.020	6.100	6.010	6.080	5.861	2,175,885
2023-02-20	6.050	6.060	5.940	6.010	5.793	2,945,001
2023-02-17	5.960	6.120	5.960	6.030	5.813	3,985,041
2023-02-16	6.140	6.150	5.900	5.960	5.745	5,419,801
2023-02-15	6.100	6.160	6.060	6.150	5.928	4,567,600
2023-02-14	6.110	6.120	6.050	6.100	5.880	2,474,861
2023-02-13	6.090	6.130	6.050	6.080	5.861	3,701,600
2023-02-10	6.070	6.140	6.050	6.120	5.900	3,094,832
2023-02-09	6.100	6.130	6.040	6.080	5.861	4,701,799
2023-02-08	5.990	6.140	5.950	6.090	5.871	5,093,601
2023-02-07	5.960	6.020	5.900	6.000	5.784	3,331,201
2023-02-06	5.930	5.960	5.900	5.940	5.726	2,775,800
2023-02-03	5.930	6.010	5.900	5.960	5.745	2,882,899

← NewerPage 15 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.