Zhejiang Golden Eagle Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.470	6.670	6.410	6.610	6.610	4,366,100
2026-10-19	6.560	6.570	6.230	6.470	6.470	8,238,500
2026-10-16	6.600	6.710	6.540	6.630	6.630	5,093,300
2026-10-15	6.480	6.680	6.380	6.560	6.560	7,505,800
2026-10-14	6.900	6.940	6.590	6.620	6.620	8,175,261
2026-10-13	6.790	7.040	6.560	6.900	6.900	11,798,200
2026-10-12	6.900	6.960	6.650	6.830	6.830	7,360,482
2026-10-09	6.870	7.030	6.700	6.860	6.860	11,402,710
2026-10-08	6.660	6.940	6.640	6.880	6.880	11,405,040
2026-09-30	6.810	7.000	6.620	6.660	6.660	10,155,369
2026-09-29	6.870	6.920	6.700	6.810	6.810	12,566,900
2026-09-28	6.760	7.180	6.570	6.910	6.910	16,390,622
2026-09-24	6.520	6.960	6.490	6.780	6.780	13,098,266
2026-09-23	6.580	6.640	6.510	6.520	6.520	3,030,500
2026-09-22	6.560	6.660	6.490	6.630	6.630	5,397,000
2026-09-21	6.500	6.600	6.470	6.580	6.580	4,024,700
2026-09-18	6.520	6.590	6.450	6.470	6.470	3,309,600
2026-09-17	6.450	6.500	6.310	6.480	6.480	4,392,036
2026-09-16	6.270	6.460	6.200	6.430	6.430	3,950,600
2026-09-15	6.480	6.530	6.280	6.300	6.300	4,349,500
2026-09-14	6.500	6.610	6.370	6.500	6.500	5,055,610
2026-09-11	6.510	6.560	6.310	6.500	6.500	5,045,130
2026-09-10	6.640	6.690	6.520	6.580	6.580	4,712,700
2026-09-09	6.690	6.690	6.600	6.650	6.650	3,467,216
2026-09-08	6.580	6.700	6.540	6.650	6.650	4,681,680
2026-09-07	6.650	6.650	6.530	6.560	6.560	5,442,100
2026-09-04	6.540	6.880	6.540	6.620	6.620	9,301,100
2026-09-03	6.660	6.720	6.500	6.500	6.500	5,391,100
2026-09-02	6.620	6.670	6.530	6.650	6.650	3,833,100
2026-09-01	6.610	6.740	6.560	6.670	6.670	4,883,900
2026-08-31	6.510	6.690	6.470	6.620	6.620	8,486,600
2026-08-28	6.430	6.620	6.420	6.570	6.570	5,236,300
2026-08-27	6.470	6.500	6.310	6.450	6.450	5,166,695
2026-08-26	6.520	6.560	6.410	6.460	6.460	4,972,220
2026-08-25	6.360	6.590	6.320	6.550	6.550	5,076,901
2026-08-24	6.430	6.500	6.240	6.390	6.390	5,826,100
2026-08-21	6.270	6.410	6.210	6.310	6.310	4,683,120
2026-08-20	6.210	6.420	6.210	6.320	6.320	3,791,500
2026-08-19	6.430	6.460	6.270	6.320	6.320	5,045,275
2026-08-18	6.480	6.480	6.360	6.430	6.430	3,684,600
2026-08-17	6.340	6.470	6.250	6.460	6.460	3,872,700
2026-08-14	6.350	6.380	6.240	6.330	6.330	4,563,700
2026-08-13	6.440	6.470	6.340	6.350	6.350	3,655,200
2026-08-12	6.480	6.490	6.370	6.440	6.440	4,130,000
2026-08-11	6.450	6.520	6.330	6.460	6.460	7,882,075
2026-08-10	6.000	6.560	6.000	6.500	6.500	9,626,195
2026-08-07	6.100	6.150	5.980	6.110	6.110	5,340,400
2026-08-06	6.080	6.130	5.990	6.130	6.130	4,681,300
2026-08-05	6.050	6.070	5.950	6.040	6.040	5,507,483
2026-08-04	6.070	6.100	5.970	6.010	6.010	5,118,000
2026-08-03	5.800	5.980	5.780	5.970	5.970	5,149,181
2026-07-31	5.640	5.800	5.640	5.780	5.780	7,631,000
2026-07-30	5.730	5.880	5.620	5.670	5.670	6,384,700
2026-07-29	5.660	5.870	5.640	5.750	5.750	7,275,500
2026-07-28	5.580	5.770	5.540	5.640	5.640	4,798,600
2026-07-27	5.340	5.660	5.340	5.620	5.620	6,515,500
2026-07-24	5.520	5.530	5.320	5.400	5.400	6,813,901
2026-07-23	5.250	5.540	5.190	5.520	5.520	8,577,382
2026-07-22	5.360	5.420	5.150	5.190	5.190	7,763,800
2026-07-21	5.340	5.450	5.070	5.380	5.380	10,732,201

Page 1 of 21 · 1,212 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.