Zhejiang Golden Eagle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.600	5.630	5.570	5.580	5.379	3,594,300
2022-11-02	5.570	5.670	5.530	5.650	5.446	4,502,501
2022-11-01	5.450	5.550	5.350	5.550	5.350	5,213,410
2022-10-31	5.380	5.490	5.350	5.450	5.254	3,320,100
2022-10-28	5.720	5.720	5.400	5.430	5.234	4,159,410
2022-10-27	5.670	5.750	5.660	5.710	5.504	4,429,700
2022-10-26	5.650	5.720	5.610	5.650	5.446	4,300,300
2022-10-25	5.480	5.720	5.480	5.650	5.446	5,869,002
2022-10-24	5.600	5.660	5.520	5.550	5.350	3,689,000
2022-10-21	5.570	5.610	5.540	5.570	5.369	2,164,507
2022-10-20	5.590	5.620	5.500	5.550	5.350	2,881,900
2022-10-19	5.640	5.660	5.580	5.610	5.408	2,927,502
2022-10-18	5.580	5.680	5.560	5.660	5.456	5,203,502
2022-10-17	5.480	5.570	5.450	5.550	5.350	3,972,900
2022-10-14	5.440	5.570	5.430	5.490	5.292	4,461,411
2022-10-13	5.300	5.490	5.250	5.440	5.244	4,398,148
2022-10-12	5.240	5.320	5.110	5.310	5.119	3,061,001
2022-10-11	5.210	5.240	5.080	5.220	5.032	2,415,700
2022-10-10	5.210	5.310	5.130	5.150	4.964	3,421,400
2022-09-30	5.320	5.350	5.190	5.210	5.022	2,501,577
2022-09-29	5.460	5.510	5.310	5.320	5.128	3,182,380
2022-09-28	5.560	5.560	5.390	5.410	5.215	4,194,194
2022-09-27	5.330	5.530	5.330	5.510	5.311	3,874,700
2022-09-26	5.470	5.470	5.300	5.340	5.148	4,066,301
2022-09-23	5.610	5.610	5.430	5.530	5.331	4,139,200
2022-09-22	5.650	5.680	5.580	5.600	5.398	3,406,300
2022-09-21	5.620	5.710	5.540	5.710	5.504	3,541,100
2022-09-20	5.500	5.680	5.470	5.650	5.446	3,887,800
2022-09-19	5.520	5.570	5.450	5.500	5.302	4,041,494
2022-09-16	5.730	5.770	5.520	5.520	5.321	4,652,400
2022-09-15	5.930	5.930	5.640	5.760	5.552	4,703,737
2022-09-14	5.900	5.940	5.820	5.930	5.716	4,090,428
2022-09-13	5.980	6.080	5.950	5.980	5.765	4,048,100
2022-09-09	6.090	6.150	5.930	5.980	5.765	6,017,600
2022-09-08	6.240	6.270	6.060	6.070	5.851	4,366,200
2022-09-07	6.260	6.270	6.170	6.230	6.006	3,714,800
2022-09-06	6.200	6.280	6.130	6.270	6.044	3,462,800
2022-09-05	6.260	6.270	6.100	6.190	5.967	3,571,401
2022-09-02	6.010	6.200	6.010	6.190	5.967	4,211,560
2022-09-01	6.140	6.210	6.010	6.040	5.822	4,558,301
2022-08-31	6.430	6.450	6.080	6.130	5.909	6,384,930
2022-08-30	6.570	6.640	6.370	6.450	6.218	6,963,541
2022-08-29	6.490	6.650	6.420	6.590	6.353	5,638,801
2022-08-26	6.590	6.830	6.540	6.560	6.324	7,231,886
2022-08-25	6.840	6.870	6.470	6.560	6.324	9,231,112
2022-08-24	6.880	7.030	6.700	6.770	6.526	12,989,800
2022-08-23	6.610	6.950	6.560	6.940	6.690	13,663,875
2022-08-22	6.300	6.820	6.250	6.640	6.401	11,965,861
2022-08-19	6.330	6.430	6.280	6.360	6.131	4,901,101
2022-08-18	6.250	6.460	6.190	6.370	6.141	6,897,330
2022-08-17	6.280	6.330	6.220	6.250	6.025	3,453,777
2022-08-16	6.180	6.280	6.150	6.280	6.054	5,289,042
2022-08-15	6.210	6.220	6.110	6.170	5.948	3,574,800
2022-08-12	6.210	6.290	6.160	6.190	5.967	4,983,200
2022-08-11	6.250	6.270	6.160	6.200	5.977	4,715,300
2022-08-10	6.150	6.240	6.090	6.200	5.977	4,164,310
2022-08-09	6.250	6.280	6.120	6.150	5.928	3,832,200
2022-08-08	6.150	6.240	6.020	6.210	5.986	3,815,000
2022-08-05	6.170	6.230	6.060	6.130	5.909	4,288,885
2022-08-04	6.110	6.280	6.060	6.170	5.948	5,390,000

← NewerPage 17 of 21 · 1,213 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.