Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.890 | 4.900 | 4.800 | 4.870 | 4.509 | 1,544,588 |
| 2021-11-05 | 4.850 | 4.870 | 4.800 | 4.850 | 4.491 | 1,174,500 |
| 2021-11-04 | 4.770 | 4.850 | 4.770 | 4.840 | 4.482 | 1,110,100 |
| 2021-11-03 | 4.780 | 4.850 | 4.740 | 4.780 | 4.426 | 2,196,501 |
| 2021-11-02 | 4.940 | 4.940 | 4.780 | 4.810 | 4.454 | 1,332,301 |
| 2021-11-01 | 4.950 | 4.950 | 4.840 | 4.910 | 4.546 | 1,484,800 |
| 2021-10-29 | 4.840 | 4.960 | 4.800 | 4.900 | 4.537 | 1,406,030 |
| 2021-10-28 | 4.830 | 4.840 | 4.760 | 4.800 | 4.445 | 564,700 |
| 2021-10-27 | 4.860 | 4.880 | 4.760 | 4.780 | 4.426 | 1,292,401 |
| 2021-10-26 | 4.920 | 4.940 | 4.830 | 4.850 | 4.491 | 1,523,480 |
| 2021-10-25 | 4.950 | 4.960 | 4.890 | 4.910 | 4.546 | 1,389,700 |
| 2021-10-22 | 4.920 | 4.990 | 4.910 | 4.960 | 4.593 | 1,347,704 |
| 2021-10-21 | 4.980 | 4.990 | 4.920 | 4.960 | 4.593 | 1,224,050 |
| 2021-10-20 | 4.970 | 4.990 | 4.920 | 4.970 | 4.602 | 2,250,730 |
| 2021-10-19 | 5.000 | 5.010 | 4.960 | 4.970 | 4.602 | 1,209,300 |
| 2021-10-18 | 5.070 | 5.070 | 4.990 | 5.020 | 4.648 | 1,421,651 |
| 2021-10-15 | 5.090 | 5.110 | 5.030 | 5.070 | 4.695 | 838,600 |
| 2021-10-14 | 5.070 | 5.100 | 5.020 | 5.070 | 4.695 | 988,200 |
← NewerPage 21 of 21 · 1,218 trading days
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.