Zhejiang Golden Eagle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.570	9.420	8.550	8.830	8.830	24,225,300
2026-04-20	8.690	8.790	8.300	8.580	8.580	17,613,440
2026-04-17	8.730	8.860	8.720	8.800	8.800	7,295,420
2026-04-16	8.610	8.830	8.540	8.790	8.790	7,709,800
2026-04-15	8.710	8.730	8.600	8.610	8.610	7,854,833
2026-04-14	8.770	8.800	8.500	8.750	8.750	9,458,400
2026-04-13	8.490	8.900	8.410	8.670	8.670	15,937,700
2026-04-10	8.170	8.850	8.160	8.590	8.590	21,869,801
2026-04-09	8.190	8.280	8.080	8.140	8.140	5,977,700
2026-04-08	8.190	8.350	8.180	8.200	8.200	5,929,102
2026-04-07	8.000	8.200	7.860	8.130	8.130	7,093,600
2026-04-03	8.080	8.150	7.850	7.930	7.930	7,115,700
2026-04-02	8.130	8.180	7.920	8.060	8.060	7,875,100
2026-04-01	8.190	8.240	8.070	8.130	8.130	5,442,330
2026-03-31	8.140	8.350	8.060	8.100	8.100	8,716,500
2026-03-30	7.900	8.120	7.850	8.090	8.090	7,437,800
2026-03-27	7.640	8.050	7.600	7.920	7.920	9,065,800
2026-03-26	7.740	7.870	7.630	7.690	7.690	7,174,200
2026-03-25	7.700	7.840	7.660	7.740	7.740	5,972,800
2026-03-24	7.340	7.660	7.240	7.630	7.630	10,438,600
2026-03-23	7.390	7.600	7.120	7.200	7.200	11,272,000
2026-03-20	7.980	8.010	7.550	7.580	7.580	11,881,822
2026-03-19	8.160	8.160	7.870	7.940	7.940	7,882,800
2026-03-18	8.060	8.290	8.000	8.240	8.240	10,804,630
2026-03-17	8.230	8.370	8.000	8.020	8.020	12,172,800
2026-03-16	8.450	8.600	8.150	8.260	8.260	25,336,931
2026-03-13	7.930	8.780	7.900	8.780	8.780	13,267,300
2026-03-12	8.120	8.180	7.910	7.980	7.980	6,064,000
2026-03-11	8.280	8.520	8.060	8.120	8.120	10,184,200
2026-03-10	8.080	8.220	8.060	8.210	8.210	6,519,600
2026-03-09	8.130	8.160	7.860	7.980	7.980	7,562,400
2026-03-06	8.050	8.240	7.920	8.200	8.200	7,494,500
2026-03-05	8.100	8.300	8.040	8.070	8.070	6,210,950
2026-03-04	7.990	8.150	7.850	8.020	8.020	8,850,350
2026-03-03	8.400	8.590	8.120	8.120	8.120	9,894,570
2026-03-02	8.490	8.690	8.250	8.450	8.450	9,891,551
2026-02-27	8.530	8.670	8.470	8.600	8.600	7,215,400
2026-02-26	8.700	8.750	8.510	8.600	8.600	8,410,757
2026-02-25	8.920	8.980	8.690	8.740	8.740	9,271,911
2026-02-24	8.770	8.970	8.770	8.910	8.910	8,400,200
2026-02-13	8.700	8.920	8.670	8.710	8.710	6,579,925
2026-02-12	8.800	8.980	8.680	8.730	8.730	8,035,581
2026-02-11	8.940	9.000	8.740	8.760	8.760	7,970,700
2026-02-10	9.060	9.140	8.870	8.920	8.920	9,376,725
2026-02-09	9.120	9.250	9.060	9.130	9.130	8,756,426
2026-02-06	9.130	9.330	8.990	9.110	9.110	9,106,632
2026-02-05	9.370	9.420	9.100	9.170	9.170	11,113,301
2026-02-04	9.480	9.650	9.220	9.330	9.330	18,314,900
2026-02-03	9.200	9.570	9.150	9.300	9.300	31,086,485
2026-02-02	8.490	9.320	8.490	9.320	9.320	15,675,371
2026-01-30	8.410	8.550	8.320	8.470	8.470	8,743,201
2026-01-29	8.510	8.730	8.370	8.430	8.430	9,520,755
2026-01-28	8.700	8.710	8.400	8.570	8.570	10,113,024
2026-01-27	8.700	8.760	8.300	8.650	8.650	13,242,640
2026-01-26	9.330	9.390	8.590	8.700	8.700	21,423,175
2026-01-23	9.160	9.400	8.920	9.360	9.360	14,554,631
2026-01-22	8.780	9.170	8.650	9.160	9.160	14,045,631
2026-01-21	8.580	8.980	8.510	8.820	8.820	13,719,700
2026-01-20	9.020	9.030	8.460	8.580	8.580	17,145,105
2026-01-19	8.480	9.110	8.400	8.970	8.970	17,822,605

← NewerPage 3 of 21 · 1,216 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.