Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.010 | 5.030 | 4.900 | 4.990 | 4.810 | 4,914,700 |
| 2022-05-09 | 4.950 | 5.080 | 4.900 | 4.980 | 4.801 | 6,510,400 |
| 2022-05-06 | 5.210 | 5.210 | 5.030 | 5.070 | 4.695 | 6,275,100 |
| 2022-05-05 | 5.200 | 5.350 | 5.130 | 5.260 | 4.870 | 6,172,702 |
| 2022-04-29 | 4.970 | 5.390 | 4.960 | 5.200 | 4.815 | 8,042,600 |
| 2022-04-28 | 4.830 | 5.160 | 4.800 | 4.950 | 4.583 | 10,044,500 |
| 2022-04-27 | 4.750 | 4.870 | 4.550 | 4.850 | 4.491 | 11,388,900 |
| 2022-04-26 | 5.490 | 5.600 | 5.040 | 5.040 | 4.667 | 13,057,050 |
| 2022-04-25 | 5.850 | 5.980 | 5.500 | 5.600 | 5.185 | 14,916,888 |
| 2022-04-22 | 5.520 | 5.980 | 5.400 | 5.980 | 5.537 | 15,230,288 |
| 2022-04-21 | 5.920 | 5.920 | 5.500 | 5.560 | 5.148 | 7,729,500 |
| 2022-04-20 | 5.630 | 6.020 | 5.620 | 5.890 | 5.454 | 12,203,142 |
| 2022-04-19 | 5.510 | 5.690 | 5.480 | 5.640 | 5.222 | 5,022,500 |
| 2022-04-18 | 5.400 | 5.540 | 5.280 | 5.530 | 5.120 | 4,119,300 |
| 2022-04-15 | 5.600 | 5.620 | 5.410 | 5.410 | 5.009 | 5,967,700 |
| 2022-04-14 | 5.600 | 5.670 | 5.580 | 5.600 | 5.185 | 3,254,120 |
| 2022-04-13 | 5.720 | 5.740 | 5.590 | 5.590 | 5.176 | 4,288,022 |
| 2022-04-12 | 5.660 | 5.770 | 5.570 | 5.740 | 5.315 | 4,360,200 |
| 2022-04-11 | 5.730 | 5.820 | 5.580 | 5.610 | 5.195 | 5,862,833 |
| 2022-04-08 | 5.860 | 5.910 | 5.710 | 5.770 | 5.343 | 6,079,100 |
| 2022-04-07 | 6.060 | 6.130 | 5.810 | 5.810 | 5.380 | 7,576,700 |
| 2022-04-06 | 5.920 | 6.180 | 5.900 | 6.070 | 5.620 | 10,904,400 |
| 2022-04-01 | 5.920 | 5.990 | 5.830 | 5.880 | 5.445 | 7,075,800 |
| 2022-03-31 | 6.060 | 6.090 | 5.910 | 6.040 | 5.593 | 7,003,934 |
| 2022-03-30 | 6.130 | 6.140 | 5.910 | 6.010 | 5.565 | 7,109,300 |
| 2022-03-29 | 6.050 | 6.190 | 6.000 | 6.040 | 5.593 | 9,689,350 |
| 2022-03-28 | 6.180 | 6.440 | 6.050 | 6.170 | 5.713 | 17,557,250 |
| 2022-03-25 | 5.970 | 6.230 | 5.910 | 6.170 | 5.713 | 15,610,500 |
| 2022-03-24 | 5.880 | 6.160 | 5.880 | 6.000 | 5.556 | 9,954,413 |
| 2022-03-23 | 5.980 | 6.100 | 5.920 | 5.940 | 5.500 | 9,089,263 |
| 2022-03-22 | 5.910 | 6.010 | 5.870 | 5.990 | 5.546 | 11,661,961 |
| 2022-03-21 | 5.800 | 5.960 | 5.790 | 5.920 | 5.482 | 8,442,760 |
| 2022-03-18 | 5.620 | 5.950 | 5.620 | 5.830 | 5.398 | 9,622,412 |
| 2022-03-17 | 5.670 | 5.770 | 5.630 | 5.670 | 5.250 | 8,074,564 |
| 2022-03-16 | 5.550 | 5.680 | 5.440 | 5.670 | 5.250 | 8,775,520 |
| 2022-03-15 | 5.670 | 5.770 | 5.430 | 5.440 | 5.037 | 9,673,800 |
| 2022-03-14 | 5.810 | 5.960 | 5.650 | 5.650 | 5.232 | 9,901,763 |
| 2022-03-11 | 5.620 | 5.870 | 5.550 | 5.820 | 5.389 | 9,756,880 |
| 2022-03-10 | 5.810 | 5.810 | 5.660 | 5.680 | 5.259 | 9,265,900 |
| 2022-03-09 | 5.830 | 5.840 | 5.310 | 5.640 | 5.222 | 12,856,300 |
| 2022-03-08 | 5.820 | 5.920 | 5.550 | 5.880 | 5.445 | 15,225,676 |
| 2022-03-07 | 5.960 | 6.040 | 5.850 | 5.860 | 5.426 | 10,672,634 |
| 2022-03-04 | 6.100 | 6.120 | 5.830 | 5.980 | 5.537 | 15,595,006 |
| 2022-03-03 | 6.020 | 6.130 | 5.910 | 6.130 | 5.676 | 21,448,103 |
| 2022-03-02 | 5.900 | 6.030 | 5.860 | 5.980 | 5.537 | 16,489,101 |
| 2022-03-01 | 5.830 | 6.030 | 5.780 | 6.020 | 5.574 | 20,985,876 |
| 2022-02-28 | 5.930 | 5.980 | 5.710 | 5.900 | 5.463 | 22,567,312 |
| 2022-02-25 | 5.950 | 6.230 | 5.880 | 5.930 | 5.491 | 40,229,010 |
| 2022-02-24 | 6.600 | 6.880 | 6.530 | 6.530 | 6.046 | 40,575,872 |
| 2022-02-23 | 6.820 | 7.260 | 6.720 | 7.260 | 6.722 | 74,885,292 |
| 2022-02-22 | 5.900 | 6.600 | 5.880 | 6.600 | 6.111 | 25,689,847 |
| 2022-02-21 | 6.070 | 6.400 | 5.850 | 6.000 | 5.556 | 33,666,252 |
| 2022-02-18 | 5.520 | 6.070 | 5.490 | 6.070 | 5.620 | 18,816,664 |
| 2022-02-17 | 5.330 | 5.680 | 5.320 | 5.520 | 5.111 | 8,990,946 |
| 2022-02-16 | 5.270 | 5.380 | 5.260 | 5.380 | 4.982 | 2,668,246 |
| 2022-02-15 | 5.280 | 5.330 | 5.220 | 5.270 | 4.880 | 2,468,600 |
| 2022-02-14 | 5.250 | 5.320 | 5.220 | 5.300 | 4.908 | 2,732,000 |
| 2022-02-11 | 5.350 | 5.360 | 5.220 | 5.230 | 4.843 | 2,194,600 |
| 2022-02-10 | 5.340 | 5.370 | 5.300 | 5.360 | 4.963 | 2,323,400 |
| 2022-02-09 | 5.350 | 5.400 | 5.310 | 5.350 | 4.954 | 2,530,600 |
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.