Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.570 | 8.660 | 8.390 | 8.480 | 8.480 | 9,264,100 |
| 2026-01-15 | 8.550 | 8.670 | 8.290 | 8.570 | 8.570 | 11,719,900 |
| 2026-01-14 | 8.500 | 8.680 | 8.200 | 8.470 | 8.470 | 15,091,803 |
| 2026-01-13 | 8.700 | 8.700 | 8.450 | 8.470 | 8.470 | 13,104,742 |
| 2026-01-12 | 8.390 | 8.830 | 8.370 | 8.630 | 8.630 | 19,857,944 |
| 2026-01-09 | 8.520 | 8.680 | 8.260 | 8.330 | 8.330 | 15,363,692 |
| 2026-01-08 | 8.500 | 8.610 | 8.310 | 8.520 | 8.520 | 16,189,650 |
| 2026-01-07 | 8.360 | 8.740 | 8.310 | 8.540 | 8.540 | 20,397,669 |
| 2026-01-06 | 8.620 | 8.850 | 8.270 | 8.360 | 8.360 | 33,898,979 |
| 2026-01-05 | 7.910 | 8.700 | 7.830 | 8.490 | 8.490 | 43,100,055 |
| 2025-12-31 | 7.700 | 8.170 | 7.700 | 7.910 | 7.910 | 14,237,691 |
| 2025-12-30 | 7.810 | 7.890 | 7.690 | 7.760 | 7.760 | 10,896,558 |
| 2025-12-29 | 7.760 | 7.980 | 7.500 | 7.910 | 7.910 | 19,053,900 |
| 2025-12-26 | 7.810 | 7.880 | 7.650 | 7.760 | 7.760 | 14,815,700 |
| 2025-12-25 | 8.110 | 8.150 | 7.800 | 7.870 | 7.870 | 21,636,000 |
| 2025-12-24 | 7.580 | 8.310 | 7.540 | 8.180 | 8.180 | 31,343,990 |
| 2025-12-23 | 7.560 | 7.870 | 7.550 | 7.780 | 7.780 | 25,078,732 |
| 2025-12-22 | 7.670 | 7.760 | 7.540 | 7.550 | 7.550 | 20,284,600 |
| 2025-12-19 | 7.390 | 7.720 | 7.370 | 7.630 | 7.630 | 27,877,532 |
| 2025-12-18 | 7.290 | 7.530 | 7.200 | 7.430 | 7.430 | 23,164,200 |
| 2025-12-17 | 7.450 | 7.780 | 7.220 | 7.370 | 7.370 | 32,030,940 |
| 2025-12-16 | 7.600 | 7.950 | 7.330 | 7.350 | 7.350 | 47,662,392 |
| 2025-12-15 | 7.200 | 7.730 | 6.660 | 7.730 | 7.730 | 50,962,109 |
| 2025-12-12 | 6.850 | 7.510 | 6.780 | 7.030 | 7.030 | 29,598,500 |
| 2025-12-11 | 7.060 | 7.080 | 6.810 | 6.830 | 6.830 | 9,711,200 |
| 2025-12-10 | 7.260 | 7.280 | 7.010 | 7.020 | 7.020 | 8,564,801 |
| 2025-12-09 | 7.330 | 7.340 | 7.080 | 7.240 | 7.240 | 8,640,600 |
| 2025-12-08 | 7.100 | 7.380 | 7.100 | 7.300 | 7.300 | 10,677,900 |
| 2025-12-05 | 7.040 | 7.100 | 6.980 | 7.070 | 7.070 | 6,921,502 |
| 2025-12-04 | 7.090 | 7.190 | 6.980 | 7.090 | 7.090 | 7,315,701 |
| 2025-12-03 | 7.110 | 7.230 | 7.050 | 7.090 | 7.090 | 5,826,800 |
| 2025-12-02 | 7.140 | 7.180 | 7.010 | 7.160 | 7.160 | 6,928,700 |
| 2025-12-01 | 7.170 | 7.320 | 7.120 | 7.150 | 7.150 | 7,992,850 |
| 2025-11-28 | 7.150 | 7.200 | 7.000 | 7.160 | 7.160 | 8,047,019 |
| 2025-11-27 | 7.110 | 7.330 | 6.960 | 7.200 | 7.200 | 12,446,250 |
| 2025-11-26 | 6.880 | 7.350 | 6.870 | 7.050 | 7.050 | 15,114,600 |
| 2025-11-25 | 6.980 | 7.010 | 6.890 | 6.910 | 6.910 | 5,126,600 |
| 2025-11-24 | 6.770 | 7.010 | 6.740 | 6.950 | 6.950 | 12,695,300 |
| 2025-11-21 | 7.170 | 7.200 | 6.650 | 6.700 | 6.700 | 13,918,760 |
| 2025-11-20 | 7.220 | 7.300 | 7.030 | 7.160 | 7.160 | 6,887,310 |
| 2025-11-19 | 7.360 | 7.430 | 7.120 | 7.180 | 7.180 | 9,638,700 |
| 2025-11-18 | 7.550 | 7.550 | 7.230 | 7.310 | 7.310 | 13,821,100 |
| 2025-11-17 | 7.500 | 7.680 | 7.410 | 7.560 | 7.560 | 11,058,660 |
| 2025-11-14 | 7.340 | 7.560 | 7.320 | 7.390 | 7.390 | 12,536,690 |
| 2025-11-13 | 7.310 | 7.400 | 7.210 | 7.360 | 7.360 | 11,489,200 |
| 2025-11-12 | 7.270 | 7.300 | 7.180 | 7.270 | 7.270 | 9,675,710 |
| 2025-11-11 | 7.110 | 7.320 | 7.080 | 7.310 | 7.310 | 11,801,400 |
| 2025-11-10 | 7.090 | 7.150 | 7.020 | 7.120 | 7.120 | 7,835,000 |
| 2025-11-07 | 7.000 | 7.120 | 6.950 | 7.090 | 7.090 | 7,598,800 |
| 2025-11-06 | 7.030 | 7.070 | 6.910 | 7.000 | 7.000 | 6,931,290 |
| 2025-11-05 | 6.930 | 7.050 | 6.860 | 7.000 | 7.000 | 8,705,390 |
| 2025-11-04 | 6.870 | 6.950 | 6.840 | 6.930 | 6.930 | 7,789,200 |
| 2025-11-03 | 6.790 | 6.900 | 6.760 | 6.850 | 6.850 | 10,699,390 |
| 2025-10-31 | 6.620 | 6.810 | 6.620 | 6.770 | 6.770 | 12,120,900 |
| 2025-10-30 | 6.620 | 6.780 | 6.600 | 6.620 | 6.620 | 9,238,288 |
| 2025-10-29 | 6.660 | 6.740 | 6.580 | 6.630 | 6.630 | 8,376,700 |
| 2025-10-28 | 6.580 | 6.680 | 6.570 | 6.660 | 6.660 | 5,085,900 |
| 2025-10-27 | 6.690 | 6.720 | 6.580 | 6.600 | 6.600 | 6,439,100 |
| 2025-10-24 | 6.720 | 6.770 | 6.640 | 6.650 | 6.650 | 6,411,300 |
| 2025-10-23 | 6.640 | 6.730 | 6.530 | 6.710 | 6.710 | 8,382,500 |
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.