Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.860	12.050	11.710	11.820	11.697	1,347,500
2023-04-26	11.520	11.860	11.420	11.760	11.638	972,857
2023-04-25	11.720	11.740	11.300	11.490	11.371	1,338,700
2023-04-24	11.810	11.810	11.410	11.650	11.529	2,203,200
2023-04-21	12.110	12.550	11.810	11.810	11.687	3,297,400
2023-04-20	12.600	12.650	12.400	12.610	12.479	1,239,500
2023-04-19	12.810	12.880	12.540	12.570	12.439	1,343,300
2023-04-18	12.690	12.900	12.600	12.840	12.707	1,262,100
2023-04-17	12.690	12.740	12.620	12.710	12.578	1,052,300
2023-04-14	12.850	12.950	12.580	12.630	12.499	2,055,500
2023-04-13	13.090	13.110	12.870	12.890	12.756	1,379,756
2023-04-12	13.010	13.490	12.910	13.090	12.954	2,643,656
2023-04-11	13.190	13.230	12.820	12.990	12.855	1,852,793
2023-04-10	13.260	13.410	13.120	13.280	13.142	2,607,300
2023-04-07	13.290	13.430	13.170	13.290	13.152	1,469,594
2023-04-06	13.720	13.820	13.130	13.290	13.152	2,729,100
2023-04-04	13.850	13.960	13.640	13.900	13.756	1,933,000
2023-04-03	13.440	14.000	13.370	13.840	13.696	2,832,200
2023-03-31	13.420	13.460	13.260	13.430	13.290	1,315,600
2023-03-30	13.340	13.440	13.240	13.420	13.281	1,510,800
2023-03-29	13.330	13.550	13.270	13.290	13.152	1,518,500
2023-03-28	13.500	13.580	13.310	13.330	13.191	1,049,300
2023-03-27	13.430	13.650	13.400	13.490	13.350	1,674,600
2023-03-24	13.280	13.600	13.240	13.420	13.281	1,826,200
2023-03-23	13.260	13.490	13.200	13.280	13.142	1,383,100
2023-03-22	13.160	13.380	13.160	13.320	13.182	1,484,101
2023-03-21	12.740	13.180	12.700	13.160	13.023	1,461,200
2023-03-20	12.730	12.810	12.530	12.770	12.637	1,474,900
2023-03-17	12.810	12.920	12.710	12.760	12.627	1,204,400
2023-03-16	13.030	13.030	12.700	12.700	12.568	1,065,900
2023-03-15	12.870	13.100	12.780	13.000	12.865	1,276,631
2023-03-14	13.010	13.050	12.560	12.770	12.637	2,038,400
2023-03-13	13.100	13.230	12.930	13.050	12.914	1,396,800
2023-03-10	13.400	13.470	13.140	13.170	13.033	1,381,700
2023-03-09	13.400	13.650	13.360	13.450	13.310	1,469,557
2023-03-08	13.260	13.390	13.200	13.390	13.251	1,245,600
2023-03-07	13.600	13.670	13.260	13.260	13.122	2,223,000
2023-03-06	13.920	13.920	13.510	13.580	13.439	2,487,139
2023-03-03	13.890	14.070	13.810	13.860	13.716	1,895,900
2023-03-02	13.920	14.090	13.760	13.830	13.686	1,799,100
2023-03-01	13.880	13.970	13.780	13.960	13.815	1,938,400
2023-02-28	13.950	14.110	13.690	13.870	13.726	2,444,600
2023-02-27	14.230	14.240	13.860	13.920	13.775	2,645,800
2023-02-24	14.400	14.430	14.120	14.230	14.082	2,358,701
2023-02-23	14.610	14.670	14.210	14.390	14.240	6,531,401
2023-02-22	14.450	15.040	14.300	14.830	14.676	8,025,000
2023-02-21	14.070	14.430	13.980	14.300	14.151	2,820,301
2023-02-20	13.860	13.990	13.670	13.960	13.815	1,676,700
2023-02-17	13.790	13.990	13.750	13.780	13.637	1,701,300
2023-02-16	14.210	14.230	13.690	13.800	13.657	3,132,000
2023-02-15	14.260	14.440	14.180	14.210	14.062	2,262,872
2023-02-14	14.160	14.260	14.030	14.210	14.062	2,424,900
2023-02-13	13.880	14.070	13.820	14.070	13.924	2,147,200
2023-02-10	13.880	14.040	13.760	13.920	13.775	1,999,800
2023-02-09	13.940	14.050	13.810	13.880	13.736	2,436,600
2023-02-08	13.860	14.120	13.660	13.940	13.795	3,751,700
2023-02-07	13.500	13.890	13.470	13.890	13.746	3,058,972
2023-02-06	13.430	13.650	13.380	13.480	13.340	2,027,800
2023-02-03	13.620	13.690	13.310	13.470	13.330	2,281,400
2023-02-02	13.730	13.780	13.570	13.650	13.508	1,575,700

← NewerPage 15 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.