Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.410 | 5.620 | 5.400 | 5.450 | 5.450 | 4,835,001 |
| 2025-04-23 | 5.400 | 5.450 | 5.390 | 5.440 | 5.440 | 2,571,600 |
| 2025-04-22 | 5.350 | 5.390 | 5.270 | 5.380 | 5.380 | 2,650,270 |
| 2025-04-21 | 5.220 | 5.330 | 5.190 | 5.310 | 5.310 | 3,654,400 |
| 2025-04-18 | 5.220 | 5.330 | 5.170 | 5.240 | 5.240 | 3,101,000 |
| 2025-04-17 | 5.160 | 5.320 | 5.130 | 5.270 | 5.270 | 3,150,101 |
| 2025-04-16 | 5.270 | 5.330 | 5.070 | 5.190 | 5.190 | 4,654,435 |
| 2025-04-15 | 5.210 | 5.350 | 5.150 | 5.330 | 5.330 | 6,147,900 |
| 2025-04-14 | 5.150 | 5.240 | 5.130 | 5.160 | 5.160 | 4,167,901 |
| 2025-04-11 | 5.020 | 5.170 | 5.010 | 5.110 | 5.110 | 3,580,200 |
| 2025-04-10 | 5.000 | 5.140 | 4.980 | 5.060 | 5.060 | 7,838,374 |
| 2025-04-09 | 4.830 | 4.930 | 4.400 | 4.910 | 4.910 | 9,836,025 |
| 2025-04-08 | 5.010 | 5.160 | 4.710 | 4.850 | 4.850 | 11,304,746 |
| 2025-04-07 | 5.560 | 5.560 | 5.180 | 5.180 | 5.180 | 6,445,200 |
| 2025-04-03 | 5.710 | 5.840 | 5.660 | 5.750 | 5.750 | 6,962,701 |
| 2025-04-02 | 6.000 | 6.000 | 5.750 | 5.810 | 5.810 | 9,574,900 |
| 2025-04-01 | 5.920 | 6.120 | 5.900 | 6.090 | 6.090 | 6,799,000 |
| 2025-03-31 | 5.930 | 5.990 | 5.750 | 5.940 | 5.940 | 5,139,800 |
| 2025-03-28 | 6.090 | 6.150 | 5.940 | 5.980 | 5.980 | 4,758,700 |
| 2025-03-27 | 6.130 | 6.220 | 6.050 | 6.120 | 6.120 | 4,430,400 |
| 2025-03-26 | 5.930 | 6.210 | 5.930 | 6.190 | 6.190 | 8,766,623 |
| 2025-03-25 | 5.990 | 6.070 | 5.830 | 6.010 | 6.010 | 7,279,580 |
| 2025-03-24 | 6.240 | 6.280 | 5.830 | 5.970 | 5.970 | 11,790,100 |
| 2025-03-21 | 6.400 | 6.400 | 6.200 | 6.260 | 6.260 | 8,062,210 |
| 2025-03-20 | 6.200 | 6.540 | 6.140 | 6.440 | 6.440 | 12,571,833 |
| 2025-03-19 | 6.220 | 6.270 | 6.160 | 6.210 | 6.210 | 4,492,105 |
| 2025-03-18 | 6.200 | 6.290 | 6.110 | 6.190 | 6.190 | 7,984,646 |
| 2025-03-17 | 6.270 | 6.280 | 6.150 | 6.190 | 6.190 | 6,831,410 |
| 2025-03-14 | 6.160 | 6.290 | 6.130 | 6.240 | 6.240 | 8,011,322 |
| 2025-03-13 | 6.100 | 6.260 | 6.020 | 6.190 | 6.190 | 11,061,716 |
| 2025-03-12 | 6.220 | 6.340 | 6.070 | 6.100 | 6.100 | 11,020,602 |
| 2025-03-11 | 6.010 | 6.390 | 6.000 | 6.190 | 6.190 | 18,178,583 |
| 2025-03-10 | 5.970 | 6.200 | 5.900 | 6.080 | 6.080 | 12,417,053 |
| 2025-03-07 | 5.870 | 6.090 | 5.870 | 5.970 | 5.970 | 14,171,706 |
| 2025-03-06 | 5.670 | 6.080 | 5.640 | 5.910 | 5.910 | 15,551,326 |
| 2025-03-05 | 5.670 | 5.710 | 5.580 | 5.670 | 5.670 | 4,587,300 |
| 2025-03-04 | 5.570 | 5.690 | 5.550 | 5.670 | 5.670 | 5,310,100 |
| 2025-03-03 | 5.600 | 5.680 | 5.550 | 5.610 | 5.610 | 5,481,653 |
| 2025-02-28 | 5.660 | 5.670 | 5.540 | 5.560 | 5.560 | 3,669,901 |
| 2025-02-27 | 5.590 | 5.670 | 5.520 | 5.670 | 5.670 | 4,665,400 |
| 2025-02-26 | 5.520 | 5.650 | 5.480 | 5.610 | 5.610 | 5,051,800 |
| 2025-02-25 | 5.510 | 5.600 | 5.470 | 5.490 | 5.490 | 4,262,600 |
| 2025-02-24 | 5.540 | 5.670 | 5.540 | 5.580 | 5.580 | 5,280,701 |
| 2025-02-21 | 5.660 | 5.670 | 5.530 | 5.580 | 5.580 | 3,702,100 |
| 2025-02-20 | 5.590 | 5.660 | 5.550 | 5.660 | 5.660 | 3,329,500 |
| 2025-02-19 | 5.530 | 5.730 | 5.480 | 5.610 | 5.610 | 4,941,801 |
| 2025-02-18 | 5.650 | 5.680 | 5.470 | 5.480 | 5.480 | 4,242,400 |
| 2025-02-17 | 5.540 | 5.660 | 5.510 | 5.660 | 5.660 | 5,175,900 |
| 2025-02-14 | 5.550 | 5.620 | 5.520 | 5.560 | 5.560 | 3,442,350 |
| 2025-02-13 | 5.660 | 5.680 | 5.540 | 5.550 | 5.550 | 4,388,105 |
| 2025-02-12 | 5.710 | 5.800 | 5.620 | 5.670 | 5.670 | 5,542,711 |
| 2025-02-11 | 5.720 | 5.760 | 5.630 | 5.670 | 5.670 | 4,383,000 |
| 2025-02-10 | 5.700 | 5.710 | 5.620 | 5.690 | 5.690 | 4,944,301 |
| 2025-02-07 | 5.610 | 5.660 | 5.550 | 5.610 | 5.610 | 4,778,902 |
| 2025-02-06 | 5.530 | 5.590 | 5.510 | 5.580 | 5.580 | 4,965,111 |
| 2025-02-05 | 5.620 | 5.660 | 5.510 | 5.570 | 5.570 | 5,362,300 |
| 2025-01-27 | 5.590 | 5.760 | 5.560 | 5.620 | 5.620 | 8,035,000 |
| 2025-01-24 | 5.520 | 5.600 | 5.460 | 5.590 | 5.590 | 4,260,501 |
| 2025-01-23 | 5.480 | 5.580 | 5.410 | 5.520 | 5.520 | 5,005,900 |
| 2025-01-22 | 5.490 | 5.520 | 5.370 | 5.420 | 5.420 | 4,155,931 |
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.