Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.430 | 6.430 | 6.020 | 6.130 | 5.909 | 10,654,332 |
| 2022-08-01 | 6.480 | 6.650 | 6.430 | 6.450 | 6.218 | 7,997,711 |
| 2022-07-29 | 6.650 | 6.760 | 6.540 | 6.580 | 6.343 | 7,824,488 |
| 2022-07-28 | 6.500 | 6.660 | 6.500 | 6.580 | 6.343 | 6,991,715 |
| 2022-07-27 | 6.470 | 6.580 | 6.390 | 6.510 | 6.275 | 5,498,807 |
| 2022-07-26 | 6.480 | 6.580 | 6.350 | 6.480 | 6.247 | 8,213,161 |
| 2022-07-25 | 6.450 | 6.720 | 6.360 | 6.500 | 6.266 | 11,405,200 |
| 2022-07-22 | 6.370 | 6.570 | 6.330 | 6.440 | 6.208 | 9,932,909 |
| 2022-07-21 | 6.270 | 6.440 | 6.260 | 6.330 | 6.102 | 7,747,209 |
| 2022-07-20 | 6.330 | 6.450 | 6.230 | 6.330 | 6.102 | 9,575,950 |
| 2022-07-19 | 6.180 | 6.500 | 6.120 | 6.390 | 6.160 | 14,750,710 |
| 2022-07-18 | 5.850 | 6.200 | 5.850 | 6.170 | 5.948 | 13,489,400 |
| 2022-07-15 | 6.020 | 6.070 | 5.860 | 5.860 | 5.649 | 11,299,800 |
| 2022-07-14 | 5.830 | 6.310 | 5.830 | 6.020 | 5.803 | 13,687,356 |
| 2022-07-13 | 5.700 | 5.820 | 5.690 | 5.790 | 5.581 | 4,562,175 |
| 2022-07-12 | 5.840 | 5.850 | 5.650 | 5.660 | 5.456 | 5,431,221 |
| 2022-07-11 | 5.840 | 5.900 | 5.720 | 5.830 | 5.620 | 4,682,000 |
| 2022-07-08 | 5.870 | 5.930 | 5.800 | 5.900 | 5.687 | 5,861,703 |
| 2022-07-07 | 5.940 | 5.960 | 5.750 | 5.850 | 5.639 | 7,091,576 |
| 2022-07-06 | 5.860 | 5.980 | 5.790 | 5.970 | 5.755 | 8,054,946 |
| 2022-07-05 | 5.800 | 6.050 | 5.800 | 5.920 | 5.707 | 9,307,401 |
| 2022-07-04 | 5.760 | 5.900 | 5.750 | 5.830 | 5.620 | 6,939,730 |
| 2022-07-01 | 5.750 | 6.020 | 5.710 | 5.810 | 5.601 | 7,488,700 |
| 2022-06-30 | 5.720 | 5.860 | 5.660 | 5.700 | 5.495 | 6,282,700 |
| 2022-06-29 | 5.990 | 6.010 | 5.730 | 5.740 | 5.533 | 9,198,324 |
| 2022-06-28 | 5.810 | 6.180 | 5.800 | 6.030 | 5.813 | 15,502,546 |
| 2022-06-27 | 5.700 | 5.850 | 5.660 | 5.790 | 5.581 | 8,991,159 |
| 2022-06-24 | 5.760 | 5.860 | 5.670 | 5.700 | 5.495 | 8,659,711 |
| 2022-06-23 | 5.730 | 5.780 | 5.630 | 5.740 | 5.533 | 9,506,700 |
| 2022-06-22 | 5.820 | 5.870 | 5.700 | 5.730 | 5.524 | 12,170,900 |
| 2022-06-21 | 6.000 | 6.090 | 5.720 | 5.820 | 5.610 | 27,892,907 |
| 2022-06-20 | 5.330 | 5.840 | 5.310 | 5.840 | 5.630 | 5,664,202 |
| 2022-06-17 | 5.370 | 5.430 | 5.280 | 5.310 | 5.119 | 3,523,113 |
| 2022-06-16 | 5.350 | 5.450 | 5.350 | 5.400 | 5.205 | 3,160,100 |
| 2022-06-15 | 5.380 | 5.460 | 5.340 | 5.340 | 5.148 | 4,579,300 |
| 2022-06-14 | 5.340 | 5.390 | 5.260 | 5.380 | 5.186 | 4,409,000 |
| 2022-06-13 | 5.280 | 5.340 | 5.230 | 5.340 | 5.148 | 3,277,700 |
| 2022-06-10 | 5.240 | 5.330 | 5.200 | 5.300 | 5.109 | 3,204,634 |
| 2022-06-09 | 5.320 | 5.330 | 5.180 | 5.220 | 5.032 | 3,800,200 |
| 2022-06-08 | 5.400 | 5.430 | 5.260 | 5.340 | 5.148 | 3,459,594 |
| 2022-06-07 | 5.430 | 5.460 | 5.340 | 5.400 | 5.205 | 4,454,200 |
| 2022-06-06 | 5.300 | 5.440 | 5.290 | 5.420 | 5.225 | 4,765,301 |
| 2022-06-02 | 5.310 | 5.320 | 5.200 | 5.300 | 5.109 | 3,510,000 |
| 2022-06-01 | 5.270 | 5.340 | 5.230 | 5.310 | 5.119 | 3,837,000 |
| 2022-05-31 | 5.260 | 5.300 | 5.210 | 5.280 | 5.090 | 3,186,711 |
| 2022-05-30 | 5.200 | 5.300 | 5.180 | 5.300 | 5.109 | 4,364,600 |
| 2022-05-27 | 5.220 | 5.240 | 5.140 | 5.210 | 5.022 | 3,185,049 |
| 2022-05-26 | 5.230 | 5.260 | 5.100 | 5.210 | 5.022 | 3,717,400 |
| 2022-05-25 | 5.080 | 5.210 | 5.070 | 5.210 | 5.022 | 3,902,812 |
| 2022-05-24 | 5.290 | 5.370 | 5.080 | 5.110 | 4.926 | 5,857,500 |
| 2022-05-23 | 5.230 | 5.300 | 5.200 | 5.300 | 5.109 | 3,910,379 |
| 2022-05-20 | 5.210 | 5.270 | 5.170 | 5.240 | 5.051 | 3,856,010 |
| 2022-05-19 | 5.140 | 5.200 | 5.120 | 5.190 | 5.003 | 3,614,900 |
| 2022-05-18 | 5.180 | 5.260 | 5.130 | 5.220 | 5.032 | 3,774,000 |
| 2022-05-17 | 5.250 | 5.300 | 5.130 | 5.180 | 4.993 | 4,784,060 |
| 2022-05-16 | 5.200 | 5.320 | 5.160 | 5.250 | 5.061 | 7,035,434 |
| 2022-05-13 | 5.180 | 5.310 | 5.120 | 5.230 | 5.042 | 6,796,750 |
| 2022-05-12 | 4.950 | 5.170 | 4.950 | 5.160 | 4.974 | 6,475,600 |
| 2022-05-11 | 4.990 | 5.160 | 4.970 | 5.020 | 4.839 | 6,657,930 |
| 2022-05-10 | 5.010 | 5.030 | 4.900 | 4.990 | 4.810 | 4,914,700 |
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.