Zhejiang Golden Eagle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.570	6.650	6.520	6.640	6.640	7,730,600
2025-10-21	6.410	6.620	6.410	6.610	6.610	10,780,909
2025-10-20	6.310	6.410	6.300	6.380	6.380	6,784,200
2025-10-17	6.300	6.390	6.250	6.270	6.270	6,108,900
2025-10-16	6.440	6.470	6.290	6.320	6.320	7,369,900
2025-10-15	6.400	6.470	6.350	6.440	6.440	6,769,901
2025-10-14	6.390	6.480	6.350	6.390	6.390	8,638,800
2025-10-13	6.240	6.350	6.060	6.320	6.320	8,864,000
2025-10-10	6.290	6.450	6.270	6.360	6.360	8,792,100
2025-10-09	6.420	6.450	6.260	6.290	6.290	9,863,600
2025-09-30	6.550	6.550	6.410	6.430	6.430	6,149,100
2025-09-29	6.430	6.570	6.280	6.530	6.530	9,044,200
2025-09-26	6.440	6.510	6.310	6.430	6.430	5,757,700
2025-09-25	6.540	6.540	6.400	6.410	6.410	6,031,400
2025-09-24	6.410	6.520	6.330	6.500	6.500	6,993,750
2025-09-23	6.530	6.530	6.240	6.410	6.410	9,863,175
2025-09-22	6.600	6.600	6.460	6.530	6.530	5,049,200
2025-09-19	6.620	6.670	6.500	6.580	6.580	6,665,200
2025-09-18	6.790	6.820	6.600	6.650	6.650	8,939,363
2025-09-17	6.840	6.860	6.750	6.760	6.760	8,116,209
2025-09-16	6.790	6.870	6.770	6.840	6.840	6,879,411
2025-09-15	6.790	6.820	6.710	6.810	6.810	6,332,000
2025-09-12	6.790	6.840	6.740	6.770	6.770	6,687,863
2025-09-11	6.820	6.830	6.690	6.790	6.790	7,705,850
2025-09-10	6.760	6.870	6.750	6.810	6.810	6,663,364
2025-09-09	6.950	6.970	6.710	6.760	6.760	9,956,206
2025-09-08	6.760	6.970	6.730	6.950	6.950	10,376,105
2025-09-05	6.730	6.770	6.550	6.760	6.760	7,475,100
2025-09-04	6.670	6.820	6.610	6.700	6.700	8,541,540
2025-09-03	6.900	6.930	6.670	6.680	6.680	6,914,700
2025-09-02	6.950	6.980	6.730	6.900	6.900	11,893,800
2025-09-01	6.750	6.900	6.690	6.870	6.870	13,185,100
2025-08-29	6.870	6.880	6.660	6.710	6.710	11,802,900
2025-08-28	7.050	7.060	6.600	6.850	6.850	19,371,093
2025-08-27	7.170	7.270	7.000	7.010	7.010	20,700,500
2025-08-26	7.190	7.250	7.010	7.150	7.150	18,212,201
2025-08-25	7.200	7.370	7.100	7.190	7.190	28,995,571
2025-08-22	8.090	8.090	7.300	7.330	7.330	49,912,846
2025-08-21	8.080	8.240	7.950	8.110	8.110	16,138,893
2025-08-20	8.030	8.150	7.950	8.070	8.070	12,280,558
2025-08-19	7.960	8.170	7.840	8.040	8.040	24,245,413
2025-08-18	8.230	8.350	7.960	8.020	8.020	31,468,747
2025-08-15	8.040	8.450	7.850	8.300	8.300	31,049,924
2025-08-14	8.000	8.350	7.800	8.040	8.040	33,713,040
2025-08-13	8.080	8.250	7.810	7.960	7.960	43,649,321
2025-08-12	7.830	8.580	7.540	8.320	8.320	61,081,072
2025-08-11	7.140	7.830	7.140	7.830	7.830	19,582,633
2025-08-08	7.200	7.220	6.970	7.120	7.120	26,129,790
2025-08-07	7.170	7.330	7.130	7.170	7.170	36,499,586
2025-08-06	7.080	7.690	7.000	7.410	7.410	62,664,255
2025-08-05	7.250	7.290	6.840	7.020	7.020	68,228,587
2025-08-04	6.310	6.950	6.220	6.950	6.950	56,350,451
2025-08-01	6.230	6.320	6.210	6.320	6.320	6,786,001
2025-07-31	6.310	6.400	6.220	6.230	6.230	10,092,500
2025-07-30	6.410	6.440	6.280	6.340	6.340	11,191,800
2025-07-29	6.420	6.490	6.320	6.400	6.400	11,132,402
2025-07-28	6.440	6.440	6.360	6.400	6.400	7,523,410
2025-07-25	6.410	6.440	6.360	6.390	6.390	8,482,502
2025-07-24	6.290	6.400	6.280	6.390	6.390	11,601,700
2025-07-23	6.350	6.380	6.280	6.280	6.280	8,867,200

← NewerPage 5 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.