Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.350 | 6.380 | 6.280 | 6.280 | 6.280 | 8,867,200 |
| 2025-07-22 | 6.450 | 6.450 | 6.310 | 6.350 | 6.350 | 10,407,900 |
| 2025-07-21 | 6.370 | 6.490 | 6.340 | 6.430 | 6.430 | 13,235,500 |
| 2025-07-18 | 6.390 | 6.400 | 6.300 | 6.340 | 6.340 | 8,493,700 |
| 2025-07-17 | 6.360 | 6.390 | 6.320 | 6.380 | 6.380 | 7,098,100 |
| 2025-07-16 | 6.250 | 6.360 | 6.210 | 6.330 | 6.330 | 10,263,501 |
| 2025-07-15 | 6.390 | 6.430 | 6.170 | 6.230 | 6.230 | 15,239,300 |
| 2025-07-14 | 6.370 | 6.490 | 6.330 | 6.430 | 6.430 | 11,662,200 |
| 2025-07-11 | 6.360 | 6.380 | 6.290 | 6.360 | 6.360 | 8,537,700 |
| 2025-07-10 | 6.370 | 6.390 | 6.290 | 6.360 | 6.360 | 10,626,200 |
| 2025-07-09 | 6.430 | 6.520 | 6.340 | 6.370 | 6.370 | 13,646,400 |
| 2025-07-08 | 6.430 | 6.440 | 6.370 | 6.430 | 6.430 | 11,603,800 |
| 2025-07-07 | 6.340 | 6.440 | 6.300 | 6.410 | 6.410 | 13,261,508 |
| 2025-07-04 | 6.450 | 6.450 | 6.300 | 6.310 | 6.310 | 13,535,709 |
| 2025-07-03 | 6.400 | 6.440 | 6.350 | 6.390 | 6.390 | 11,945,600 |
| 2025-07-02 | 6.400 | 6.420 | 6.310 | 6.380 | 6.380 | 14,313,101 |
| 2025-07-01 | 6.420 | 6.500 | 6.320 | 6.380 | 6.380 | 16,038,001 |
| 2025-06-30 | 6.440 | 6.440 | 6.310 | 6.420 | 6.420 | 17,003,601 |
| 2025-06-27 | 6.390 | 6.430 | 6.310 | 6.410 | 6.410 | 20,852,200 |
| 2025-06-26 | 6.420 | 6.450 | 6.290 | 6.340 | 6.340 | 33,477,008 |
| 2025-06-25 | 6.370 | 6.780 | 6.310 | 6.530 | 6.530 | 48,012,002 |
| 2025-06-24 | 6.280 | 6.460 | 6.190 | 6.420 | 6.420 | 36,442,472 |
| 2025-06-23 | 6.110 | 6.280 | 6.070 | 6.250 | 6.250 | 31,232,456 |
| 2025-06-20 | 6.310 | 6.360 | 6.090 | 6.120 | 6.120 | 34,489,433 |
| 2025-06-19 | 6.800 | 6.800 | 6.320 | 6.370 | 6.370 | 55,830,793 |
| 2025-06-18 | 7.380 | 7.500 | 6.950 | 6.960 | 6.960 | 77,377,020 |
| 2025-06-17 | 7.560 | 8.410 | 7.560 | 7.720 | 7.720 | 80,328,872 |
| 2025-06-16 | 8.500 | 8.770 | 7.960 | 7.960 | 7.960 | 85,275,151 |
| 2025-06-13 | 8.330 | 9.100 | 7.900 | 8.940 | 8.940 | 105,323,687 |
| 2025-06-12 | 8.000 | 9.180 | 7.870 | 8.330 | 8.330 | 115,120,950 |
| 2025-06-11 | 7.420 | 8.470 | 6.930 | 8.470 | 8.470 | 115,988,371 |
| 2025-06-10 | 7.700 | 7.700 | 7.640 | 7.700 | 7.700 | 76,029,141 |
| 2025-06-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,184,630 |
| 2025-06-06 | 5.770 | 6.360 | 5.660 | 6.360 | 6.360 | 12,332,866 |
| 2025-06-05 | 5.790 | 5.920 | 5.720 | 5.780 | 5.780 | 4,920,800 |
| 2025-06-04 | 5.680 | 5.800 | 5.680 | 5.780 | 5.780 | 3,172,200 |
| 2025-06-03 | 5.560 | 5.720 | 5.560 | 5.690 | 5.690 | 3,746,600 |
| 2025-05-30 | 5.740 | 5.800 | 5.620 | 5.660 | 5.660 | 4,451,800 |
| 2025-05-29 | 5.580 | 5.870 | 5.550 | 5.800 | 5.800 | 8,172,200 |
| 2025-05-28 | 5.600 | 5.690 | 5.540 | 5.590 | 5.590 | 2,727,600 |
| 2025-05-27 | 5.560 | 5.650 | 5.510 | 5.620 | 5.620 | 3,584,500 |
| 2025-05-26 | 5.480 | 5.590 | 5.460 | 5.560 | 5.560 | 2,418,895 |
| 2025-05-23 | 5.570 | 5.660 | 5.500 | 5.530 | 5.530 | 4,940,300 |
| 2025-05-22 | 5.680 | 5.750 | 5.550 | 5.590 | 5.590 | 5,201,900 |
| 2025-05-21 | 5.820 | 5.860 | 5.680 | 5.710 | 5.710 | 3,756,695 |
| 2025-05-20 | 5.760 | 5.830 | 5.720 | 5.820 | 5.820 | 5,028,145 |
| 2025-05-19 | 5.740 | 5.780 | 5.670 | 5.760 | 5.760 | 4,188,945 |
| 2025-05-16 | 5.640 | 5.760 | 5.610 | 5.720 | 5.720 | 4,152,300 |
| 2025-05-15 | 5.620 | 5.730 | 5.550 | 5.670 | 5.670 | 4,584,651 |
| 2025-05-14 | 5.670 | 5.680 | 5.540 | 5.650 | 5.650 | 5,090,000 |
| 2025-05-13 | 5.790 | 5.830 | 5.660 | 5.670 | 5.670 | 4,132,500 |
| 2025-05-12 | 5.770 | 5.850 | 5.640 | 5.720 | 5.720 | 5,990,800 |
| 2025-05-09 | 5.680 | 5.880 | 5.670 | 5.770 | 5.770 | 8,399,547 |
| 2025-05-08 | 5.550 | 5.930 | 5.550 | 5.720 | 5.720 | 8,821,895 |
| 2025-05-07 | 5.640 | 5.690 | 5.570 | 5.640 | 5.640 | 4,426,500 |
| 2025-05-06 | 5.450 | 5.590 | 5.450 | 5.580 | 5.580 | 5,577,206 |
| 2025-04-30 | 5.400 | 5.490 | 5.350 | 5.420 | 5.420 | 5,275,619 |
| 2025-04-29 | 5.310 | 5.410 | 5.230 | 5.370 | 5.370 | 7,557,700 |
| 2025-04-28 | 5.490 | 5.520 | 5.330 | 5.360 | 5.360 | 3,017,200 |
| 2025-04-25 | 5.420 | 5.630 | 5.420 | 5.500 | 5.500 | 3,861,600 |
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.