Zhejiang Goldensea Envi Tech C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.580 | 8.750 | 8.460 | 8.680 | 8.680 | 4,714,300 |
| 2024-04-24 | 8.660 | 8.800 | 8.370 | 8.620 | 8.620 | 7,114,325 |
| 2024-04-23 | 8.320 | 9.000 | 8.240 | 8.740 | 8.740 | 9,749,200 |
| 2024-04-22 | 8.800 | 9.330 | 8.380 | 8.500 | 8.500 | 10,473,100 |
| 2024-04-19 | 9.210 | 9.330 | 8.490 | 8.570 | 8.570 | 15,075,633 |
| 2024-04-18 | 8.290 | 9.050 | 8.230 | 9.050 | 9.050 | 18,369,660 |
| 2024-04-17 | 7.710 | 8.230 | 7.650 | 8.230 | 8.230 | 2,291,960 |
| 2024-04-16 | 8.050 | 8.050 | 7.400 | 7.480 | 7.480 | 2,906,400 |
| 2024-04-15 | 8.680 | 8.780 | 8.000 | 8.110 | 8.110 | 3,217,346 |
| 2024-04-12 | 8.690 | 9.100 | 8.670 | 8.770 | 8.770 | 3,403,246 |
| 2024-04-11 | 8.500 | 8.700 | 8.330 | 8.600 | 8.600 | 1,394,900 |
| 2024-04-10 | 8.800 | 8.870 | 8.430 | 8.490 | 8.490 | 1,827,200 |
| 2024-04-09 | 8.650 | 8.800 | 8.630 | 8.790 | 8.790 | 1,317,300 |
| 2024-04-08 | 8.900 | 8.950 | 8.610 | 8.640 | 8.640 | 1,970,400 |
| 2024-04-03 | 8.960 | 9.010 | 8.820 | 8.930 | 8.930 | 1,808,400 |
| 2024-04-02 | 9.060 | 9.070 | 8.900 | 9.010 | 9.010 | 2,561,600 |
| 2024-04-01 | 8.960 | 8.980 | 8.860 | 8.960 | 8.960 | 2,326,600 |
| 2024-03-29 | 8.770 | 8.920 | 8.710 | 8.920 | 8.920 | 1,593,100 |
| 2024-03-28 | 8.600 | 8.820 | 8.590 | 8.740 | 8.740 | 2,207,420 |
| 2024-03-27 | 8.760 | 8.840 | 8.590 | 8.590 | 8.590 | 1,793,800 |
| 2024-03-26 | 8.560 | 8.840 | 8.560 | 8.840 | 8.840 | 2,515,100 |
| 2024-03-25 | 8.930 | 9.030 | 8.630 | 8.650 | 8.650 | 2,688,200 |
| 2024-03-22 | 8.870 | 8.950 | 8.680 | 8.880 | 8.880 | 2,760,646 |
| 2024-03-21 | 9.080 | 9.100 | 8.800 | 8.850 | 8.850 | 3,890,460 |
| 2024-03-20 | 8.870 | 9.200 | 8.830 | 9.120 | 9.120 | 4,751,736 |
| 2024-03-19 | 8.890 | 8.910 | 8.780 | 8.820 | 8.820 | 3,388,600 |
| 2024-03-18 | 8.720 | 8.860 | 8.640 | 8.860 | 8.860 | 4,816,670 |
| 2024-03-15 | 8.690 | 8.720 | 8.550 | 8.670 | 8.670 | 4,680,434 |
| 2024-03-14 | 8.800 | 8.940 | 8.690 | 8.790 | 8.790 | 6,969,630 |
| 2024-03-13 | 9.000 | 9.870 | 9.000 | 9.140 | 9.140 | 13,344,630 |
| 2024-03-12 | 8.180 | 8.970 | 8.160 | 8.970 | 8.970 | 2,986,200 |
| 2024-03-11 | 7.990 | 8.160 | 7.970 | 8.150 | 8.150 | 1,309,500 |
| 2024-03-08 | 7.910 | 8.010 | 7.840 | 7.990 | 7.990 | 1,259,100 |
| 2024-03-07 | 7.930 | 8.040 | 7.820 | 7.880 | 7.880 | 1,201,000 |
| 2024-03-06 | 7.880 | 7.990 | 7.760 | 7.910 | 7.910 | 1,623,553 |
| 2024-03-05 | 8.120 | 8.160 | 7.850 | 7.880 | 7.880 | 1,466,700 |
| 2024-03-04 | 8.190 | 8.200 | 8.000 | 8.090 | 8.090 | 1,352,060 |
| 2024-03-01 | 8.090 | 8.190 | 7.980 | 8.180 | 8.180 | 1,620,388 |
| 2024-02-29 | 7.760 | 8.110 | 7.620 | 8.010 | 8.010 | 2,508,500 |
| 2024-02-28 | 8.650 | 8.840 | 7.780 | 7.800 | 7.800 | 3,412,188 |
| 2024-02-27 | 8.380 | 8.640 | 8.320 | 8.640 | 8.640 | 1,367,112 |
| 2024-02-26 | 8.320 | 8.560 | 8.220 | 8.390 | 8.390 | 1,934,271 |
| 2024-02-23 | 7.980 | 8.190 | 7.850 | 8.190 | 8.190 | 1,489,267 |
| 2024-02-22 | 7.880 | 7.920 | 7.710 | 7.920 | 7.920 | 2,206,167 |
| 2024-02-21 | 7.540 | 7.990 | 7.510 | 7.800 | 7.800 | 1,684,667 |
| 2024-02-20 | 7.590 | 7.650 | 7.430 | 7.650 | 7.650 | 1,147,592 |
| 2024-02-19 | 7.300 | 7.680 | 7.300 | 7.560 | 7.560 | 2,005,720 |
| 2024-02-08 | 6.600 | 7.250 | 6.530 | 7.130 | 7.130 | 2,471,404 |
| 2024-02-07 | 7.040 | 7.240 | 6.400 | 6.640 | 6.640 | 2,944,114 |
| 2024-02-06 | 6.860 | 7.490 | 6.420 | 7.100 | 7.100 | 2,573,653 |
| 2024-02-05 | 7.820 | 7.890 | 7.090 | 7.090 | 7.090 | 2,546,867 |
| 2024-02-02 | 8.390 | 8.550 | 7.570 | 7.880 | 7.880 | 1,854,200 |
| 2024-02-01 | 8.520 | 8.550 | 8.070 | 8.350 | 8.350 | 1,846,100 |
| 2024-01-31 | 9.100 | 9.100 | 8.430 | 8.560 | 8.560 | 2,286,829 |
| 2024-01-30 | 9.300 | 9.390 | 9.020 | 9.110 | 9.110 | 1,369,750 |
| 2024-01-29 | 9.910 | 10.040 | 9.420 | 9.420 | 9.420 | 1,387,380 |
| 2024-01-26 | 9.960 | 10.030 | 9.840 | 9.940 | 9.940 | 1,452,255 |
| 2024-01-25 | 9.360 | 9.870 | 9.310 | 9.850 | 9.850 | 1,807,983 |
| 2024-01-24 | 9.180 | 9.380 | 8.960 | 9.280 | 9.280 | 2,005,450 |
| 2024-01-23 | 9.430 | 9.490 | 9.000 | 9.180 | 9.180 | 3,238,722 |
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.