Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.600 | 5.660 | 5.460 | 5.490 | 5.490 | 3,885,120 |
| 2025-01-20 | 5.400 | 5.630 | 5.370 | 5.600 | 5.600 | 5,489,700 |
| 2025-01-17 | 5.490 | 5.580 | 5.370 | 5.400 | 5.400 | 5,051,801 |
| 2025-01-16 | 5.450 | 5.750 | 5.450 | 5.550 | 5.550 | 7,670,200 |
| 2025-01-15 | 5.330 | 5.460 | 5.260 | 5.440 | 5.440 | 4,733,253 |
| 2025-01-14 | 5.070 | 5.340 | 5.070 | 5.330 | 5.330 | 4,434,200 |
| 2025-01-13 | 4.950 | 5.100 | 4.840 | 5.060 | 5.060 | 3,349,800 |
| 2025-01-10 | 5.210 | 5.210 | 4.990 | 4.990 | 4.990 | 2,952,350 |
| 2025-01-09 | 5.200 | 5.240 | 5.130 | 5.150 | 5.150 | 3,177,300 |
| 2025-01-08 | 5.180 | 5.230 | 5.050 | 5.180 | 5.180 | 3,909,101 |
| 2025-01-07 | 5.040 | 5.190 | 5.010 | 5.180 | 5.180 | 3,935,932 |
| 2025-01-06 | 5.000 | 5.060 | 4.530 | 5.040 | 5.040 | 5,090,700 |
| 2025-01-03 | 5.300 | 5.310 | 5.000 | 5.030 | 5.030 | 4,715,100 |
| 2025-01-02 | 5.230 | 5.420 | 5.200 | 5.270 | 5.270 | 5,558,200 |
| 2024-12-31 | 5.280 | 5.410 | 5.220 | 5.230 | 5.230 | 3,940,500 |
| 2024-12-30 | 5.370 | 5.420 | 5.200 | 5.280 | 5.280 | 4,338,500 |
| 2024-12-27 | 5.280 | 5.460 | 5.240 | 5.400 | 5.400 | 3,747,332 |
| 2024-12-26 | 5.220 | 5.330 | 5.200 | 5.260 | 5.260 | 3,386,700 |
| 2024-12-25 | 5.360 | 5.380 | 5.120 | 5.230 | 5.230 | 5,106,301 |
| 2024-12-24 | 5.450 | 5.550 | 5.270 | 5.360 | 5.360 | 6,107,501 |
| 2024-12-23 | 5.840 | 5.920 | 5.380 | 5.470 | 5.470 | 7,767,700 |
| 2024-12-20 | 5.830 | 5.910 | 5.820 | 5.890 | 5.890 | 3,794,020 |
| 2024-12-19 | 5.830 | 5.860 | 5.700 | 5.830 | 5.830 | 4,704,831 |
| 2024-12-18 | 5.840 | 5.940 | 5.750 | 5.840 | 5.840 | 5,638,353 |
| 2024-12-17 | 6.160 | 6.160 | 5.720 | 5.880 | 5.880 | 10,193,673 |
| 2024-12-16 | 6.090 | 6.170 | 6.050 | 6.120 | 6.120 | 5,131,500 |
| 2024-12-13 | 6.130 | 6.200 | 6.050 | 6.050 | 6.050 | 5,177,000 |
| 2024-12-12 | 5.940 | 6.160 | 5.940 | 6.150 | 6.150 | 6,762,365 |
| 2024-12-11 | 5.980 | 6.010 | 5.920 | 5.960 | 5.960 | 4,996,000 |
| 2024-12-10 | 6.150 | 6.170 | 5.920 | 5.940 | 5.940 | 5,961,800 |
| 2024-12-09 | 5.990 | 6.020 | 5.900 | 6.000 | 6.000 | 4,757,760 |
| 2024-12-06 | 5.840 | 5.990 | 5.770 | 5.950 | 5.950 | 5,810,840 |
| 2024-12-05 | 5.800 | 5.850 | 5.770 | 5.820 | 5.820 | 3,612,200 |
| 2024-12-04 | 5.920 | 5.970 | 5.750 | 5.800 | 5.800 | 5,425,762 |
| 2024-12-03 | 5.900 | 5.950 | 5.840 | 5.900 | 5.900 | 5,556,029 |
| 2024-12-02 | 5.920 | 6.010 | 5.820 | 5.900 | 5.900 | 9,492,930 |
| 2024-11-29 | 5.690 | 5.870 | 5.640 | 5.860 | 5.860 | 7,604,800 |
| 2024-11-28 | 5.630 | 5.740 | 5.620 | 5.700 | 5.700 | 5,363,539 |
| 2024-11-27 | 5.720 | 5.750 | 5.530 | 5.740 | 5.740 | 7,497,293 |
| 2024-11-26 | 5.700 | 5.960 | 5.680 | 5.790 | 5.790 | 10,471,863 |
| 2024-11-25 | 5.470 | 5.700 | 5.460 | 5.700 | 5.700 | 7,941,920 |
| 2024-11-22 | 5.590 | 5.630 | 5.480 | 5.490 | 5.490 | 5,039,110 |
| 2024-11-21 | 5.480 | 5.590 | 5.480 | 5.590 | 5.590 | 4,108,410 |
| 2024-11-20 | 5.370 | 5.550 | 5.370 | 5.520 | 5.520 | 5,406,701 |
| 2024-11-19 | 5.320 | 5.370 | 5.250 | 5.370 | 5.370 | 3,528,054 |
| 2024-11-18 | 5.440 | 5.480 | 5.260 | 5.310 | 5.310 | 5,203,600 |
| 2024-11-15 | 5.420 | 5.500 | 5.340 | 5.390 | 5.390 | 5,082,164 |
| 2024-11-14 | 5.480 | 5.570 | 5.380 | 5.400 | 5.400 | 4,394,638 |
| 2024-11-13 | 5.520 | 5.600 | 5.400 | 5.530 | 5.530 | 5,861,203 |
| 2024-11-12 | 5.540 | 5.680 | 5.500 | 5.560 | 5.560 | 6,855,015 |
| 2024-11-11 | 5.520 | 5.540 | 5.430 | 5.540 | 5.540 | 4,958,400 |
| 2024-11-08 | 5.620 | 5.640 | 5.440 | 5.530 | 5.530 | 6,695,220 |
| 2024-11-07 | 5.450 | 5.600 | 5.380 | 5.590 | 5.590 | 5,924,025 |
| 2024-11-06 | 5.450 | 5.470 | 5.350 | 5.440 | 5.440 | 5,111,400 |
| 2024-11-05 | 5.400 | 5.430 | 5.340 | 5.420 | 5.420 | 5,440,400 |
| 2024-11-04 | 5.240 | 5.380 | 5.210 | 5.350 | 5.350 | 4,861,928 |
| 2024-11-01 | 5.350 | 5.400 | 5.200 | 5.240 | 5.240 | 7,237,100 |
| 2024-10-31 | 5.320 | 5.420 | 5.320 | 5.390 | 5.390 | 6,385,900 |
| 2024-10-30 | 5.280 | 5.390 | 5.270 | 5.360 | 5.360 | 5,398,201 |
| 2024-10-29 | 5.460 | 5.560 | 5.300 | 5.330 | 5.330 | 7,275,731 |
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.