Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.060	8.140	7.900	7.930	7.930	1,192,300
2024-07-23	8.360	8.370	8.100	8.120	8.120	1,085,800
2024-07-22	8.260	8.350	8.230	8.340	8.340	750,100
2024-07-19	8.220	8.320	8.110	8.270	8.270	618,100
2024-07-18	8.160	8.270	8.020	8.220	8.220	887,332
2024-07-17	8.440	8.440	8.200	8.200	8.200	1,111,200
2024-07-16	8.410	8.570	8.300	8.440	8.440	1,046,600
2024-07-15	8.650	8.660	8.430	8.470	8.470	1,126,900
2024-07-12	8.590	8.660	8.500	8.650	8.650	1,832,300
2024-07-11	8.460	8.600	8.460	8.600	8.600	1,813,040
2024-07-10	8.510	8.570	8.360	8.410	8.410	1,883,050
2024-07-09	8.540	8.650	8.320	8.570	8.570	3,715,804
2024-07-08	8.380	8.980	8.250	8.670	8.670	4,272,882
2024-07-05	8.320	8.320	8.320	8.320	8.320	0
2024-07-04	8.550	8.570	8.320	8.320	8.320	857,117
2024-07-03	8.680	8.720	8.490	8.520	8.520	874,300
2024-07-02	8.550	8.640	8.470	8.620	8.620	1,221,217
2024-07-01	8.420	8.550	8.370	8.530	8.530	1,445,700
2024-06-28	8.390	8.740	8.310	8.520	8.520	2,236,100
2024-06-27	8.690	8.820	8.410	8.410	8.410	3,105,300
2024-06-26	8.250	8.780	8.200	8.740	8.740	3,027,600
2024-06-25	8.120	8.340	8.090	8.230	8.230	1,578,100
2024-06-24	8.320	8.400	8.060	8.080	8.080	1,924,500
2024-06-21	8.490	8.530	8.360	8.370	8.370	1,255,900
2024-06-20	8.730	8.760	8.480	8.500	8.500	1,417,500
2024-06-19	8.660	8.780	8.650	8.720	8.720	1,225,700
2024-06-18	8.580	8.730	8.510	8.690	8.690	1,637,900
2024-06-17	8.800	8.800	8.570	8.600	8.600	1,291,510
2024-06-14	8.690	8.760	8.570	8.690	8.690	1,146,200
2024-06-13	8.760	8.810	8.660	8.690	8.690	1,279,900
2024-06-12	8.600	8.860	8.600	8.780	8.780	2,323,300
2024-06-11	8.490	8.600	8.310	8.590	8.590	1,699,800
2024-06-07	8.310	8.430	8.230	8.410	8.410	1,590,300
2024-06-06	8.560	8.680	8.140	8.210	8.210	3,072,900
2024-06-05	8.740	8.770	8.560	8.560	8.560	1,630,790
2024-06-04	8.980	8.980	8.610	8.740	8.740	2,746,700
2024-06-03	9.040	9.100	8.850	8.960	8.960	3,184,794
2024-05-31	9.140	9.210	9.020	9.060	9.060	2,787,500
2024-05-30	9.120	9.360	9.100	9.210	9.210	3,064,100
2024-05-29	9.030	9.250	9.000	9.170	9.170	2,555,600
2024-05-28	9.090	9.210	9.030	9.050	9.050	1,798,500
2024-05-27	9.140	9.150	8.930	9.150	9.150	2,303,200
2024-05-24	9.010	9.150	9.010	9.040	9.040	2,232,374
2024-05-23	9.150	9.250	9.020	9.050	9.050	3,317,361
2024-05-22	9.230	9.400	9.210	9.230	9.230	3,193,574
2024-05-21	9.410	9.530	9.200	9.240	9.240	4,439,100
2024-05-20	9.500	9.650	9.430	9.540	9.540	3,914,700
2024-05-17	9.600	9.620	9.430	9.530	9.530	3,154,600
2024-05-16	9.400	9.600	9.350	9.570	9.570	4,312,092
2024-05-15	9.400	9.610	9.370	9.450	9.450	4,186,199
2024-05-14	9.630	9.670	9.400	9.500	9.500	5,413,400
2024-05-13	9.330	9.700	9.160	9.690	9.690	7,457,859
2024-05-10	9.700	9.730	9.390	9.460	9.460	7,267,700
2024-05-09	9.600	9.740	9.510	9.700	9.700	8,527,476
2024-05-08	9.860	9.980	9.600	9.680	9.680	15,266,009
2024-05-07	10.780	10.780	9.850	10.130	10.130	26,413,176
2024-05-06	10.780	10.780	10.100	10.780	10.780	21,445,410
2024-04-30	8.900	9.800	8.730	9.800	9.800	12,706,200
2024-04-29	8.580	8.910	8.570	8.910	8.910	4,844,300
2024-04-26	8.640	8.750	8.510	8.660	8.660	4,446,000

← NewerPage 10 of 21 · 1,212 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.