Zhejiang Golden Eagle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.600	5.780	5.340	5.410	5.410	9,060,500
2026-07-17	5.950	6.030	5.510	5.580	5.580	7,699,700
2026-07-16	5.920	6.050	5.830	5.890	5.890	6,091,900
2026-07-15	5.940	6.050	5.820	5.920	5.920	6,813,600
2026-07-14	5.720	5.900	5.630	5.900	5.900	5,940,404
2026-07-13	6.000	6.040	5.680	5.790	5.790	8,464,438
2026-07-10	5.870	6.120	5.800	5.990	5.990	7,451,600
2026-07-09	5.960	5.980	5.700	5.890	5.890	5,788,600
2026-07-08	6.040	6.130	5.920	5.980	5.980	6,267,800
2026-07-07	6.220	6.320	6.060	6.070	6.070	5,974,301
2026-07-06	6.580	6.590	6.230	6.240	6.240	7,129,400
2026-07-03	6.330	6.520	6.280	6.450	6.450	7,648,000
2026-07-02	6.240	6.550	6.240	6.300	6.300	7,685,000
2026-07-01	6.330	6.420	6.240	6.300	6.300	8,070,051
2026-06-30	6.420	6.480	6.240	6.300	6.300	5,318,100
2026-06-29	6.530	6.640	6.230	6.440	6.440	8,389,301
2026-06-26	6.710	6.720	6.480	6.610	6.610	5,806,801
2026-06-25	6.780	6.980	6.600	6.760	6.760	7,089,644
2026-06-24	7.100	7.110	6.670	6.790	6.790	5,954,300
2026-06-23	7.070	7.190	6.930	7.070	7.070	7,088,460
2026-06-22	6.710	7.080	6.620	7.070	7.070	6,933,368
2026-06-18	6.750	6.850	6.620	6.760	6.760	5,235,161
2026-06-17	7.050	7.050	6.740	6.760	6.760	5,120,600
2026-06-16	7.100	7.150	6.910	7.020	7.020	4,865,500
2026-06-15	7.110	7.220	6.990	7.100	7.100	7,154,801
2026-06-12	6.990	7.230	6.760	7.110	7.110	8,309,502
2026-06-11	6.920	6.920	6.710	6.880	6.880	5,063,631
2026-06-10	6.960	7.100	6.840	6.920	6.920	6,003,301
2026-06-09	7.140	7.330	6.980	7.040	7.040	4,753,370
2026-06-08	7.120	7.390	6.950	7.160	7.160	6,298,630
2026-06-05	7.300	7.540	7.090	7.380	7.380	6,987,201
2026-06-04	7.330	7.360	7.170	7.230	7.230	5,915,430
2026-06-03	7.490	7.490	7.200	7.340	7.340	7,900,169
2026-06-02	7.830	7.900	7.480	7.510	7.510	7,686,169
2026-06-01	7.610	7.860	7.520	7.800	7.800	7,641,800
2026-05-29	7.730	8.260	7.560	7.590	7.590	8,646,700
2026-05-28	7.800	7.860	7.590	7.740	7.740	7,995,100
2026-05-27	7.820	8.030	7.500	7.740	7.740	10,823,400
2026-05-26	7.930	7.930	7.590	7.660	7.660	7,354,600
2026-05-25	8.120	8.270	7.800	7.910	7.910	7,141,600
2026-05-22	7.910	8.100	7.790	8.070	8.070	7,345,100
2026-05-21	8.310	8.400	7.840	7.910	7.910	9,329,090
2026-05-20	8.410	8.430	8.250	8.360	8.360	8,513,040
2026-05-19	8.930	8.940	8.390	8.450	8.450	11,528,101
2026-05-18	8.780	8.940	8.560	8.920	8.920	8,550,789
2026-05-15	8.850	8.990	8.700	8.800	8.800	7,757,400
2026-05-14	8.860	9.100	8.700	8.880	8.880	10,264,300
2026-05-13	8.720	8.890	8.440	8.860	8.860	11,060,350
2026-05-12	8.930	9.150	8.680	8.710	8.710	10,129,400
2026-05-11	8.760	9.050	8.650	9.050	9.050	12,507,011
2026-05-08	8.640	8.790	8.590	8.760	8.760	7,488,569
2026-05-07	8.630	8.830	8.600	8.700	8.700	9,723,500
2026-05-06	8.740	8.740	8.510	8.650	8.650	8,926,971
2026-04-30	8.580	8.830	8.490	8.580	8.580	8,688,200
2026-04-29	8.480	8.730	8.410	8.550	8.550	7,186,420
2026-04-28	8.430	8.590	8.390	8.480	8.480	5,603,800
2026-04-27	8.370	8.620	8.280	8.540	8.540	8,569,700
2026-04-24	8.480	8.570	8.320	8.370	8.370	7,782,710
2026-04-23	8.690	8.690	8.380	8.570	8.570	11,024,737
2026-04-22	8.720	9.000	8.560	8.620	8.620	17,288,411

← NewerPage 2 of 21 · 1,212 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.