Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.990 | 5.990 | 5.930 | 5.960 | 5.745 | 2,723,400 |
| 2023-02-01 | 5.950 | 5.990 | 5.930 | 5.980 | 5.765 | 2,812,300 |
| 2023-01-31 | 5.880 | 5.950 | 5.820 | 5.950 | 5.736 | 3,168,600 |
| 2023-01-30 | 5.810 | 5.890 | 5.780 | 5.890 | 5.678 | 3,727,800 |
| 2023-01-20 | 5.670 | 5.740 | 5.670 | 5.740 | 5.533 | 2,360,800 |
| 2023-01-19 | 5.650 | 5.700 | 5.610 | 5.700 | 5.495 | 1,918,700 |
| 2023-01-18 | 5.640 | 5.670 | 5.620 | 5.650 | 5.446 | 2,457,600 |
| 2023-01-17 | 5.660 | 5.690 | 5.600 | 5.650 | 5.446 | 2,317,801 |
| 2023-01-16 | 5.520 | 5.670 | 5.510 | 5.670 | 5.466 | 2,901,900 |
| 2023-01-13 | 5.490 | 5.540 | 5.470 | 5.510 | 5.311 | 1,487,300 |
| 2023-01-12 | 5.520 | 5.560 | 5.470 | 5.490 | 5.292 | 2,365,800 |
| 2023-01-11 | 5.590 | 5.630 | 5.490 | 5.520 | 5.321 | 1,862,700 |
| 2023-01-10 | 5.660 | 5.660 | 5.580 | 5.600 | 5.398 | 1,594,463 |
| 2023-01-09 | 5.630 | 5.700 | 5.590 | 5.650 | 5.446 | 1,866,463 |
| 2023-01-06 | 5.660 | 5.660 | 5.580 | 5.610 | 5.408 | 1,448,900 |
| 2023-01-05 | 5.650 | 5.680 | 5.570 | 5.620 | 5.418 | 2,012,500 |
| 2023-01-04 | 5.570 | 5.730 | 5.500 | 5.640 | 5.437 | 2,946,800 |
| 2023-01-03 | 5.460 | 5.600 | 5.430 | 5.580 | 5.379 | 2,972,700 |
| 2022-12-30 | 5.400 | 5.540 | 5.390 | 5.460 | 5.263 | 2,055,204 |
| 2022-12-29 | 5.400 | 5.460 | 5.360 | 5.380 | 5.186 | 2,227,649 |
| 2022-12-28 | 5.540 | 5.540 | 5.380 | 5.400 | 5.205 | 2,845,100 |
| 2022-12-27 | 5.590 | 5.600 | 5.510 | 5.540 | 5.340 | 1,668,617 |
| 2022-12-26 | 5.500 | 5.630 | 5.460 | 5.560 | 5.360 | 1,858,300 |
| 2022-12-23 | 5.500 | 5.590 | 5.440 | 5.490 | 5.292 | 2,415,000 |
| 2022-12-22 | 5.630 | 5.730 | 5.500 | 5.530 | 5.331 | 1,984,600 |
| 2022-12-21 | 5.640 | 5.690 | 5.590 | 5.610 | 5.408 | 1,966,801 |
| 2022-12-20 | 5.640 | 5.720 | 5.600 | 5.640 | 5.437 | 1,695,663 |
| 2022-12-19 | 5.850 | 5.880 | 5.630 | 5.640 | 5.437 | 3,501,800 |
| 2022-12-16 | 5.890 | 5.940 | 5.840 | 5.850 | 5.639 | 2,632,300 |
| 2022-12-15 | 5.970 | 6.030 | 5.880 | 5.890 | 5.678 | 3,362,363 |
| 2022-12-14 | 5.880 | 6.000 | 5.870 | 5.950 | 5.736 | 2,764,800 |
| 2022-12-13 | 5.840 | 5.980 | 5.810 | 5.900 | 5.687 | 2,800,000 |
| 2022-12-12 | 5.920 | 5.950 | 5.810 | 5.850 | 5.639 | 2,682,400 |
| 2022-12-09 | 6.020 | 6.040 | 5.910 | 5.920 | 5.707 | 2,530,600 |
| 2022-12-08 | 5.990 | 6.090 | 5.900 | 6.000 | 5.784 | 3,526,360 |
| 2022-12-07 | 5.930 | 6.080 | 5.880 | 5.990 | 5.774 | 4,907,600 |
| 2022-12-06 | 5.950 | 5.970 | 5.880 | 5.940 | 5.726 | 3,240,400 |
| 2022-12-05 | 5.960 | 6.000 | 5.910 | 5.950 | 5.736 | 3,394,900 |
| 2022-12-02 | 5.860 | 5.960 | 5.820 | 5.930 | 5.716 | 4,086,193 |
| 2022-12-01 | 5.890 | 5.910 | 5.820 | 5.860 | 5.649 | 2,337,954 |
| 2022-11-30 | 5.850 | 5.890 | 5.800 | 5.840 | 5.630 | 2,835,500 |
| 2022-11-29 | 5.770 | 5.870 | 5.750 | 5.850 | 5.639 | 3,552,761 |
| 2022-11-28 | 5.700 | 5.810 | 5.640 | 5.790 | 5.581 | 3,208,200 |
| 2022-11-25 | 5.780 | 5.830 | 5.720 | 5.760 | 5.552 | 2,721,900 |
| 2022-11-24 | 5.740 | 5.830 | 5.720 | 5.820 | 5.610 | 3,029,294 |
| 2022-11-23 | 5.750 | 5.780 | 5.630 | 5.700 | 5.495 | 2,778,800 |
| 2022-11-22 | 5.850 | 5.860 | 5.710 | 5.750 | 5.543 | 2,877,100 |
| 2022-11-21 | 5.810 | 5.850 | 5.760 | 5.810 | 5.601 | 2,536,701 |
| 2022-11-18 | 5.930 | 5.960 | 5.780 | 5.810 | 5.601 | 3,912,200 |
| 2022-11-17 | 5.860 | 5.950 | 5.800 | 5.930 | 5.716 | 4,808,200 |
| 2022-11-16 | 5.780 | 5.920 | 5.750 | 5.870 | 5.659 | 5,819,085 |
| 2022-11-15 | 5.740 | 5.790 | 5.700 | 5.770 | 5.562 | 3,871,861 |
| 2022-11-14 | 5.760 | 5.810 | 5.710 | 5.750 | 5.543 | 3,778,300 |
| 2022-11-11 | 5.770 | 5.810 | 5.710 | 5.740 | 5.533 | 4,250,730 |
| 2022-11-10 | 5.700 | 5.750 | 5.620 | 5.690 | 5.485 | 2,264,601 |
| 2022-11-09 | 5.700 | 5.720 | 5.650 | 5.690 | 5.485 | 2,217,200 |
| 2022-11-08 | 5.730 | 5.790 | 5.670 | 5.700 | 5.495 | 2,747,808 |
| 2022-11-07 | 5.660 | 5.770 | 5.650 | 5.730 | 5.524 | 5,836,301 |
| 2022-11-04 | 5.600 | 5.670 | 5.580 | 5.660 | 5.456 | 3,773,239 |
| 2022-11-03 | 5.600 | 5.630 | 5.570 | 5.580 | 5.379 | 3,594,300 |
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.