Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	11.540	11.580	11.380	11.410	11.410	1,627,800
2023-07-26	11.500	11.550	11.470	11.520	11.520	1,372,000
2023-07-25	11.520	11.530	11.440	11.500	11.500	2,402,632
2023-07-24	11.340	11.680	11.230	11.450	11.450	3,930,850
2023-07-21	11.240	11.420	11.160	11.340	11.340	2,551,367
2023-07-20	11.310	11.360	11.250	11.270	11.270	1,485,400
2023-07-19	11.300	11.390	11.210	11.320	11.320	1,943,632
2023-07-18	11.230	11.360	11.230	11.340	11.340	1,609,464
2023-07-17	11.390	11.400	11.190	11.250	11.250	2,752,500
2023-07-14	11.510	11.550	11.420	11.540	11.420	2,183,291
2023-07-13	11.400	11.490	11.350	11.490	11.371	2,615,500
2023-07-12	11.590	11.650	11.350	11.410	11.291	4,345,792
2023-07-11	11.450	11.610	11.440	11.600	11.479	5,736,380
2023-07-10	11.920	12.000	11.420	11.440	11.321	8,619,340
2023-07-07	12.210	12.220	11.940	11.950	11.826	3,454,700
2023-07-06	12.320	12.550	12.110	12.190	12.063	4,987,401
2023-07-05	12.440	12.590	12.220	12.250	12.123	7,378,323
2023-07-04	11.870	13.120	11.860	12.510	12.380	10,531,629
2023-07-03	12.400	12.550	11.700	11.930	11.806	9,255,512
2023-06-30	12.450	12.650	12.270	12.400	12.271	2,365,200
2023-06-29	11.930	12.370	11.820	12.340	12.212	2,549,800
2023-06-28	11.910	11.940	11.640	11.930	11.806	1,241,000
2023-06-27	11.620	11.970	11.580	11.910	11.786	1,384,401
2023-06-26	11.880	12.000	11.630	11.660	11.539	1,621,600
2023-06-21	12.030	12.160	11.900	11.950	11.826	1,206,100
2023-06-20	12.210	12.280	12.050	12.070	11.945	1,684,300
2023-06-19	12.260	12.300	12.120	12.140	12.014	1,649,200
2023-06-16	12.470	12.480	12.270	12.290	12.162	1,984,900
2023-06-15	12.400	12.490	12.270	12.400	12.271	1,881,500
2023-06-14	12.380	12.580	12.240	12.400	12.271	3,207,700
2023-06-13	12.510	12.680	12.330	12.380	12.251	4,372,099
2023-06-12	12.460	12.680	12.120	12.650	12.519	8,031,499
2023-06-09	11.560	12.690	11.520	12.690	12.558	5,102,300
2023-06-08	11.530	11.600	11.430	11.540	11.420	1,422,613
2023-06-07	11.700	11.780	11.450	11.530	11.410	1,299,313
2023-06-06	12.080	12.090	11.660	11.680	11.559	1,583,000
2023-06-05	12.000	12.080	11.890	12.050	11.925	1,289,600
2023-06-02	11.840	12.050	11.840	11.910	11.786	1,215,499
2023-06-01	12.030	12.080	11.860	11.890	11.766	1,317,100
2023-05-31	12.340	12.390	12.000	12.030	11.905	1,453,700
2023-05-30	12.320	12.420	12.230	12.370	12.241	999,300
2023-05-29	12.450	12.560	12.310	12.320	12.192	1,136,500
2023-05-26	12.240	12.520	12.190	12.440	12.311	1,620,700
2023-05-25	12.280	12.370	12.120	12.220	12.093	1,077,400
2023-05-24	12.330	12.410	12.220	12.300	12.172	691,600
2023-05-23	12.440	12.480	12.310	12.330	12.202	1,092,100
2023-05-22	12.360	12.420	12.160	12.390	12.261	982,000
2023-05-19	12.240	12.310	12.100	12.250	12.123	1,057,200
2023-05-18	12.020	12.310	12.020	12.170	12.043	1,107,400
2023-05-17	11.890	12.050	11.810	12.030	11.905	805,200
2023-05-16	11.990	12.000	11.830	11.890	11.766	886,200
2023-05-15	11.710	12.000	11.710	11.990	11.865	1,001,300
2023-05-12	11.760	11.840	11.670	11.770	11.648	634,900
2023-05-11	11.790	11.820	11.700	11.760	11.638	627,700
2023-05-10	11.490	11.820	11.480	11.760	11.638	1,186,900
2023-05-09	11.730	11.820	11.460	11.460	11.341	1,928,600
2023-05-08	11.950	12.060	11.660	11.800	11.677	1,473,600
2023-05-05	12.140	12.180	11.860	11.900	11.776	1,126,900
2023-05-04	12.140	12.230	11.890	12.110	11.984	1,794,000
2023-04-28	11.830	12.180	11.830	12.150	12.024	1,203,400

← NewerPage 14 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.