Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.320	23.100	21.660	22.790	22.790	3,821,700
2026-10-16	22.580	22.600	21.980	22.320	22.320	3,251,500
2026-10-15	23.140	23.140	21.620	21.930	21.930	6,033,900
2026-10-14	24.030	24.280	23.370	23.440	23.440	2,189,000
2026-10-13	23.350	24.660	22.500	24.100	24.100	4,181,600
2026-10-12	24.950	24.950	23.700	23.750	23.750	2,835,600
2026-10-09	25.460	25.570	23.880	25.000	25.000	4,658,300
2026-10-08	25.720	26.360	25.050	25.680	25.680	6,240,600
2026-09-30	25.830	26.350	25.000	25.620	25.620	7,367,827
2026-09-29	25.410	26.460	25.410	25.790	25.790	4,910,901
2026-09-28	25.890	26.290	25.210	25.710	25.710	6,046,900
2026-09-24	25.280	26.280	25.170	25.890	25.890	4,633,300
2026-09-23	25.750	25.870	25.350	25.460	25.460	2,922,000
2026-09-22	26.020	26.490	25.750	25.840	25.840	3,600,300
2026-09-21	25.990	26.440	25.900	26.030	26.030	4,189,800
2026-09-18	25.000	26.350	25.000	25.990	25.990	6,677,356
2026-09-17	24.550	25.460	24.550	25.000	25.000	3,652,300
2026-09-16	24.350	25.150	24.230	24.810	24.810	5,516,893
2026-09-15	24.700	25.270	24.170	24.390	24.390	8,382,300
2026-09-14	24.800	25.680	24.500	24.750	24.750	8,232,400
2026-09-11	24.970	25.880	24.400	25.280	25.280	10,492,956
2026-09-10	27.480	27.580	25.340	25.500	25.500	13,152,300
2026-09-09	27.050	27.990	25.300	27.480	27.480	16,740,300
2026-09-08	29.360	29.360	26.550	27.320	27.320	19,265,100
2026-09-07	26.920	29.370	26.500	29.370	29.370	4,696,800
2026-09-04	27.000	27.350	26.410	26.700	26.700	2,155,500
2026-09-03	26.670	27.420	26.600	27.000	27.000	2,600,900
2026-09-02	26.100	27.190	26.100	26.600	26.600	2,426,800
2026-09-01	27.890	27.990	26.580	26.900	26.900	3,419,800
2026-08-31	27.430	28.390	27.020	27.920	27.920	3,566,200
2026-08-28	27.750	28.250	27.300	27.510	27.510	1,997,800
2026-08-27	27.650	28.120	27.140	27.750	27.750	3,065,600
2026-08-26	27.900	28.230	27.500	27.800	27.800	2,249,400
2026-08-25	27.810	28.280	27.330	28.000	28.000	2,725,300
2026-08-24	29.490	29.490	27.500	28.330	28.330	4,440,193
2026-08-21	28.720	29.490	28.290	28.980	28.980	3,030,500
2026-08-20	29.210	29.870	28.500	29.000	29.000	3,261,500
2026-08-19	30.570	30.660	28.150	29.000	29.000	7,569,200
2026-08-18	31.270	31.820	30.490	31.120	31.120	2,499,500
2026-08-17	30.090	31.260	29.650	31.140	31.140	3,273,100
2026-08-14	29.800	30.130	29.320	30.080	30.080	3,602,500
2026-08-13	30.000	31.240	29.640	29.800	29.800	4,445,100
2026-08-12	28.500	30.200	28.350	29.750	29.750	4,179,700
2026-08-11	29.780	29.910	28.550	28.640	28.640	5,095,000
2026-08-10	30.000	30.200	28.500	29.990	29.990	4,442,800
2026-08-07	29.760	30.250	28.390	29.550	29.550	5,109,400
2026-08-06	28.000	29.220	27.620	29.220	29.220	5,064,700
2026-08-05	27.370	28.880	26.860	28.160	28.160	6,252,871
2026-08-04	26.000	27.440	25.620	27.250	27.250	5,717,271
2026-08-03	25.590	25.700	24.530	25.620	25.620	4,715,900
2026-07-31	25.270	26.380	24.790	25.460	25.460	6,337,600
2026-07-30	25.030	25.850	23.520	24.310	24.310	5,580,371
2026-07-29	24.630	25.440	24.160	25.080	25.080	4,642,416
2026-07-28	25.800	26.500	24.610	24.910	24.910	4,985,200
2026-07-27	25.160	26.170	25.160	25.920	25.800	5,753,300
2026-07-24	26.080	27.200	24.800	25.710	25.591	8,284,300
2026-07-23	24.350	26.420	24.020	25.700	25.581	10,302,700
2026-07-22	25.700	26.300	23.720	24.020	23.909	7,845,400
2026-07-21	23.000	24.710	20.380	24.710	24.596	9,468,100
2026-07-20	25.560	25.580	22.280	22.460	22.356	8,532,500

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.1200 CNY
2022-07-06	0.1200 CNY
2021-06-23	0.2000 CNY
2020-06-09	0.1600 CNY
2019-06-10	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.