Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.660	11.030	10.640	10.880	10.880	3,317,497
2023-10-26	10.770	10.770	10.540	10.680	10.680	1,722,500
2023-10-25	10.550	10.800	10.520	10.770	10.770	2,949,032
2023-10-24	10.600	10.630	10.180	10.520	10.520	3,078,700
2023-10-23	10.440	10.870	10.200	10.600	10.600	4,495,700
2023-10-20	10.450	10.610	10.400	10.480	10.480	1,971,200
2023-10-19	10.480	10.910	10.370	10.510	10.510	2,687,576
2023-10-18	10.670	10.680	10.450	10.480	10.480	1,255,100
2023-10-17	10.720	10.720	10.550	10.660	10.660	1,212,200
2023-10-16	10.700	10.780	10.620	10.650	10.650	1,085,329
2023-10-13	10.970	10.970	10.680	10.750	10.750	1,650,900
2023-10-12	10.990	11.050	10.890	10.960	10.960	1,498,237
2023-10-11	10.900	11.020	10.810	10.940	10.940	943,608
2023-10-10	11.000	11.090	10.820	10.860	10.860	1,289,562
2023-10-09	11.150	11.240	10.970	11.000	11.000	1,324,831
2023-09-28	11.040	11.240	11.020	11.210	11.210	1,246,100
2023-09-27	10.980	11.110	10.890	11.050	11.050	1,059,800
2023-09-26	11.140	11.160	11.010	11.020	11.020	885,767
2023-09-25	11.120	11.150	11.020	11.090	11.090	1,040,500
2023-09-22	10.900	11.130	10.790	11.110	11.110	1,106,500
2023-09-21	10.940	10.990	10.800	10.870	10.870	1,009,570
2023-09-20	10.940	11.030	10.900	10.940	10.940	803,600
2023-09-19	11.200	11.200	10.950	10.960	10.960	1,106,600
2023-09-18	10.900	11.300	10.820	11.230	11.230	1,525,900
2023-09-15	10.940	11.030	10.890	10.950	10.950	1,123,000
2023-09-14	11.090	11.090	10.800	10.940	10.940	1,136,500
2023-09-13	11.130	11.200	10.930	11.010	11.010	1,590,400
2023-09-12	11.550	11.550	11.120	11.180	11.180	1,870,200
2023-09-11	11.260	11.450	11.170	11.310	11.310	1,214,100
2023-09-08	11.310	11.310	11.210	11.260	11.260	1,285,600
2023-09-07	11.390	11.400	11.240	11.250	11.250	1,562,400
2023-09-06	11.300	11.420	11.220	11.390	11.390	1,730,800
2023-09-05	11.330	11.370	11.250	11.290	11.290	1,750,329
2023-09-04	11.200	11.350	11.190	11.310	11.310	2,482,430
2023-09-01	11.120	11.200	11.050	11.130	11.130	889,300
2023-08-31	11.150	11.190	11.000	11.060	11.060	1,371,200
2023-08-30	10.960	11.160	10.880	11.100	11.100	1,880,170
2023-08-29	10.630	10.990	10.590	10.960	10.960	1,744,300
2023-08-28	10.970	10.970	10.620	10.630	10.630	2,429,832
2023-08-25	10.520	10.710	10.430	10.450	10.450	1,437,200
2023-08-24	10.750	10.770	10.570	10.650	10.650	1,149,800
2023-08-23	10.810	10.840	10.730	10.750	10.750	650,600
2023-08-22	10.850	10.900	10.650	10.880	10.880	1,273,300
2023-08-21	10.920	11.040	10.830	10.850	10.850	905,700
2023-08-18	11.030	11.120	10.950	10.970	10.970	1,014,621
2023-08-17	10.820	11.040	10.700	11.030	11.030	1,313,400
2023-08-16	10.800	10.940	10.800	10.820	10.820	715,100
2023-08-15	10.890	10.970	10.810	10.860	10.860	960,421
2023-08-14	10.830	10.920	10.660	10.890	10.890	1,606,302
2023-08-11	11.110	11.110	10.840	10.860	10.860	2,100,300
2023-08-10	11.250	11.250	11.040	11.090	11.090	1,724,239
2023-08-09	11.280	11.290	11.190	11.200	11.200	1,050,700
2023-08-08	11.180	11.280	11.170	11.270	11.270	1,028,200
2023-08-07	11.360	11.410	11.180	11.210	11.210	1,916,410
2023-08-04	11.420	11.440	11.340	11.380	11.380	1,203,700
2023-08-03	11.390	11.440	11.360	11.390	11.390	1,143,600
2023-08-02	11.380	11.440	11.330	11.430	11.430	1,336,200
2023-08-01	11.490	11.490	11.330	11.360	11.360	1,556,639
2023-07-31	11.480	11.550	11.460	11.480	11.480	1,976,667
2023-07-28	11.400	11.470	11.310	11.460	11.460	1,332,900

← NewerPage 13 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.