Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.070	10.140	9.400	9.500	9.500	2,702,655
2024-01-19	10.310	10.360	10.080	10.100	10.100	1,353,200
2024-01-18	10.350	10.390	10.020	10.310	10.310	2,040,500
2024-01-17	10.520	10.590	10.380	10.400	10.400	1,527,200
2024-01-16	10.490	10.550	10.350	10.520	10.520	1,131,700
2024-01-15	10.580	10.580	10.430	10.490	10.490	950,900
2024-01-12	10.560	10.650	10.510	10.550	10.550	1,202,500
2024-01-11	10.450	10.550	10.370	10.520	10.520	1,088,500
2024-01-10	10.450	10.550	10.300	10.430	10.430	1,200,400
2024-01-09	10.300	10.540	10.300	10.450	10.450	1,214,600
2024-01-08	10.460	10.500	10.300	10.300	10.300	1,033,753
2024-01-05	10.610	10.770	10.470	10.530	10.530	1,275,100
2024-01-04	10.540	10.730	10.530	10.610	10.610	1,358,700
2024-01-03	10.630	10.710	10.520	10.580	10.580	1,367,200
2024-01-02	10.390	10.770	10.340	10.680	10.680	2,749,603
2023-12-29	10.180	10.360	10.180	10.340	10.340	1,233,209
2023-12-28	10.010	10.310	9.960	10.250	10.250	1,330,200
2023-12-27	9.990	10.110	9.850	10.050	10.050	1,276,000
2023-12-26	10.080	10.080	9.910	9.960	9.960	1,691,000
2023-12-25	10.240	10.280	10.010	10.080	10.080	1,591,100
2023-12-22	10.440	10.440	10.190	10.280	10.280	2,427,400
2023-12-21	10.360	10.490	10.240	10.450	10.450	2,888,200
2023-12-20	10.480	10.600	10.410	10.420	10.420	926,800
2023-12-19	10.530	10.540	10.300	10.430	10.430	1,591,697
2023-12-18	10.660	10.740	10.470	10.480	10.480	2,105,800
2023-12-15	10.650	10.800	10.640	10.670	10.670	1,184,051
2023-12-14	10.740	10.760	10.650	10.680	10.680	1,075,900
2023-12-13	10.740	10.800	10.630	10.690	10.690	1,148,200
2023-12-12	10.630	10.740	10.600	10.710	10.710	1,627,101
2023-12-11	10.510	10.700	10.510	10.640	10.640	1,530,100
2023-12-08	10.910	10.970	10.570	10.600	10.600	2,831,600
2023-12-07	10.980	10.990	10.700	10.910	10.910	2,435,600
2023-12-06	10.840	10.990	10.810	10.920	10.920	1,534,200
2023-12-05	11.080	11.080	10.840	10.840	10.840	1,442,200
2023-12-04	11.030	11.070	10.940	11.050	11.050	1,080,341
2023-12-01	10.960	11.070	10.880	11.000	11.000	1,488,100
2023-11-30	11.050	11.120	10.890	10.970	10.970	1,298,929
2023-11-29	11.180	11.200	11.000	11.070	11.070	1,713,999
2023-11-28	10.970	11.210	10.900	11.180	11.180	2,621,266
2023-11-27	10.950	11.000	10.840	10.960	10.960	1,526,400
2023-11-24	10.950	11.020	10.880	10.960	10.960	2,066,600
2023-11-23	10.900	10.970	10.830	10.950	10.950	3,836,900
2023-11-22	11.270	11.300	10.920	10.940	10.940	8,366,500
2023-11-21	11.280	11.350	11.180	11.290	11.290	4,383,100
2023-11-20	11.690	11.720	11.240	11.320	11.320	9,559,776
2023-11-17	11.760	11.860	11.660	11.680	11.680	1,633,100
2023-11-16	11.930	11.950	11.720	11.880	11.880	2,354,323
2023-11-15	11.900	12.020	11.670	11.910	11.910	4,325,900
2023-11-14	11.290	11.940	11.180	11.880	11.880	11,078,764
2023-11-13	11.220	11.300	11.140	11.290	11.290	1,632,200
2023-11-10	11.210	11.210	11.090	11.180	11.180	1,088,681
2023-11-09	11.200	11.260	11.080	11.220	11.220	1,851,100
2023-11-08	11.130	11.280	11.060	11.200	11.200	1,980,400
2023-11-07	11.030	11.200	10.920	11.140	11.140	1,961,500
2023-11-06	10.890	11.040	10.880	11.040	11.040	2,044,367
2023-11-03	10.770	10.970	10.760	10.890	10.890	1,645,816
2023-11-02	10.880	10.980	10.750	10.790	10.790	1,805,961
2023-11-01	10.900	11.000	10.810	10.950	10.950	2,834,808
2023-10-31	10.630	11.250	10.630	10.890	10.890	5,553,492
2023-10-30	10.760	10.830	10.610	10.660	10.660	2,995,992

← NewerPage 12 of 21 · 1,216 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.