Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.240 | 5.490 | 5.240 | 5.470 | 5.470 | 7,433,658 |
| 2024-10-25 | 5.120 | 5.280 | 5.120 | 5.260 | 5.260 | 4,732,600 |
| 2024-10-24 | 5.050 | 5.140 | 5.050 | 5.120 | 5.120 | 3,901,300 |
| 2024-10-23 | 5.100 | 5.110 | 5.030 | 5.080 | 5.080 | 4,164,204 |
| 2024-10-22 | 4.980 | 5.060 | 4.960 | 5.050 | 5.050 | 4,583,715 |
| 2024-10-21 | 5.040 | 5.040 | 4.930 | 4.990 | 4.990 | 4,721,144 |
| 2024-10-18 | 4.900 | 5.050 | 4.890 | 5.000 | 5.000 | 4,458,951 |
| 2024-10-17 | 4.980 | 5.040 | 4.880 | 4.940 | 4.940 | 3,794,382 |
| 2024-10-16 | 4.890 | 5.010 | 4.860 | 4.990 | 4.990 | 4,090,331 |
| 2024-10-15 | 4.990 | 5.010 | 4.900 | 4.920 | 4.920 | 4,844,330 |
| 2024-10-14 | 4.960 | 5.040 | 4.900 | 5.000 | 5.000 | 5,570,215 |
| 2024-10-11 | 5.070 | 5.120 | 4.920 | 4.960 | 4.960 | 5,761,302 |
| 2024-10-10 | 5.070 | 5.150 | 4.970 | 5.090 | 5.090 | 6,327,200 |
| 2024-10-09 | 5.250 | 5.310 | 4.960 | 5.000 | 5.000 | 11,496,473 |
| 2024-10-08 | 5.790 | 5.790 | 5.150 | 5.360 | 5.360 | 17,771,332 |
| 2024-09-30 | 5.020 | 5.320 | 4.950 | 5.280 | 5.280 | 10,777,489 |
| 2024-09-27 | 4.830 | 4.900 | 4.760 | 4.900 | 4.900 | 5,559,100 |
| 2024-09-26 | 4.770 | 4.850 | 4.680 | 4.810 | 4.810 | 8,050,670 |
| 2024-09-25 | 4.600 | 4.810 | 4.600 | 4.780 | 4.780 | 9,154,680 |
| 2024-09-24 | 4.470 | 4.590 | 4.430 | 4.590 | 4.590 | 2,998,800 |
| 2024-09-23 | 4.470 | 4.520 | 4.450 | 4.460 | 4.460 | 1,707,290 |
| 2024-09-20 | 4.540 | 4.540 | 4.450 | 4.450 | 4.450 | 2,232,301 |
| 2024-09-19 | 4.390 | 4.550 | 4.360 | 4.540 | 4.540 | 3,683,901 |
| 2024-09-18 | 4.470 | 4.470 | 4.300 | 4.390 | 4.390 | 3,200,910 |
| 2024-09-13 | 4.490 | 4.510 | 4.420 | 4.450 | 4.450 | 2,288,200 |
| 2024-09-12 | 4.530 | 4.560 | 4.470 | 4.490 | 4.490 | 2,153,400 |
| 2024-09-11 | 4.540 | 4.560 | 4.470 | 4.510 | 4.510 | 2,037,500 |
| 2024-09-10 | 4.510 | 4.560 | 4.460 | 4.540 | 4.540 | 2,720,600 |
| 2024-09-09 | 4.420 | 4.530 | 4.390 | 4.520 | 4.520 | 3,978,800 |
| 2024-09-06 | 4.510 | 4.540 | 4.440 | 4.460 | 4.460 | 2,720,100 |
| 2024-09-05 | 4.540 | 4.570 | 4.470 | 4.520 | 4.520 | 3,280,000 |
| 2024-09-04 | 4.560 | 4.620 | 4.510 | 4.570 | 4.570 | 3,260,100 |
| 2024-09-03 | 4.560 | 4.630 | 4.550 | 4.590 | 4.590 | 2,877,950 |
| 2024-09-02 | 4.540 | 4.650 | 4.540 | 4.600 | 4.600 | 3,790,400 |
| 2024-08-30 | 4.530 | 4.620 | 4.510 | 4.580 | 4.580 | 4,520,340 |
| 2024-08-29 | 4.460 | 4.580 | 4.460 | 4.540 | 4.540 | 3,869,240 |
| 2024-08-28 | 4.370 | 4.530 | 4.370 | 4.510 | 4.510 | 4,648,700 |
| 2024-08-27 | 4.420 | 4.520 | 4.370 | 4.410 | 4.410 | 4,579,200 |
| 2024-08-26 | 4.280 | 4.450 | 4.270 | 4.450 | 4.450 | 3,128,902 |
| 2024-08-23 | 4.360 | 4.370 | 4.270 | 4.320 | 4.320 | 2,370,700 |
| 2024-08-22 | 4.380 | 4.430 | 4.320 | 4.340 | 4.340 | 2,687,900 |
| 2024-08-21 | 4.340 | 4.400 | 4.310 | 4.350 | 4.350 | 2,709,400 |
| 2024-08-20 | 4.450 | 4.450 | 4.360 | 4.380 | 4.380 | 2,656,100 |
| 2024-08-19 | 4.440 | 4.490 | 4.410 | 4.440 | 4.440 | 2,038,001 |
| 2024-08-16 | 4.530 | 4.540 | 4.430 | 4.440 | 4.440 | 2,520,800 |
| 2024-08-15 | 4.520 | 4.540 | 4.450 | 4.520 | 4.520 | 2,699,700 |
| 2024-08-14 | 4.500 | 4.530 | 4.480 | 4.500 | 4.500 | 1,830,501 |
| 2024-08-13 | 4.450 | 4.500 | 4.420 | 4.500 | 4.500 | 1,840,200 |
| 2024-08-12 | 4.470 | 4.500 | 4.440 | 4.450 | 4.450 | 1,579,400 |
| 2024-08-09 | 4.500 | 4.520 | 4.450 | 4.450 | 4.450 | 1,702,900 |
| 2024-08-08 | 4.480 | 4.550 | 4.420 | 4.500 | 4.500 | 2,035,500 |
| 2024-08-07 | 4.530 | 4.550 | 4.450 | 4.480 | 4.480 | 2,130,900 |
| 2024-08-06 | 4.420 | 4.530 | 4.400 | 4.520 | 4.520 | 3,348,200 |
| 2024-08-05 | 4.400 | 4.540 | 4.370 | 4.390 | 4.390 | 4,304,400 |
| 2024-08-02 | 4.440 | 4.530 | 4.410 | 4.420 | 4.420 | 2,663,500 |
| 2024-08-01 | 4.500 | 4.540 | 4.450 | 4.480 | 4.480 | 3,497,400 |
| 2024-07-31 | 4.400 | 4.500 | 4.390 | 4.480 | 4.480 | 3,122,700 |
| 2024-07-30 | 4.380 | 4.420 | 4.330 | 4.390 | 4.390 | 2,643,600 |
| 2024-07-29 | 4.380 | 4.390 | 4.330 | 4.370 | 4.370 | 1,834,336 |
| 2024-07-26 | 4.290 | 4.360 | 4.280 | 4.360 | 4.360 | 2,753,910 |
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.