Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.410	13.740	13.410	13.730	13.587	2,901,100
2023-01-31	13.290	13.460	13.230	13.430	13.290	1,858,700
2023-01-30	13.160	13.430	13.100	13.370	13.231	3,010,200
2023-01-20	12.970	13.160	12.900	12.990	12.855	1,894,101
2023-01-19	13.010	13.140	12.920	12.960	12.825	1,532,772
2023-01-18	12.990	13.270	12.910	13.020	12.885	1,629,428
2023-01-17	13.160	13.190	12.910	12.950	12.815	1,354,800
2023-01-16	12.870	13.120	12.790	13.090	12.954	2,424,730
2023-01-13	12.840	12.910	12.710	12.830	12.697	1,292,200
2023-01-12	12.810	12.950	12.700	12.790	12.657	1,680,800
2023-01-11	13.030	13.090	12.770	12.810	12.677	2,379,700
2023-01-10	13.110	13.140	12.930	13.030	12.895	2,384,400
2023-01-09	12.990	13.250	12.870	13.160	13.023	3,730,631
2023-01-06	12.620	13.060	12.610	12.920	12.786	4,150,300
2023-01-05	12.700	12.700	12.520	12.660	12.528	2,664,600
2023-01-04	12.500	12.630	12.420	12.610	12.479	3,039,300
2023-01-03	12.360	12.590	12.220	12.490	12.360	3,211,631
2022-12-30	12.110	12.420	12.110	12.220	12.093	3,049,000
2022-12-29	12.250	12.690	12.110	12.110	11.984	3,842,600
2022-12-28	12.300	12.350	12.020	12.120	11.994	2,570,700
2022-12-27	12.510	12.630	12.140	12.300	12.172	4,223,200
2022-12-26	12.490	12.600	12.390	12.520	12.390	3,539,200
2022-12-23	12.720	12.730	12.280	12.430	12.301	5,114,500
2022-12-22	13.330	13.330	12.650	12.730	12.598	5,146,600
2022-12-21	13.450	13.520	13.010	13.180	13.043	5,146,423
2022-12-20	13.760	13.860	13.220	13.520	13.379	5,517,302
2022-12-19	15.340	15.360	13.620	13.680	13.538	13,868,699
2022-12-16	15.350	15.700	14.910	15.130	14.973	11,486,600
2022-12-15	15.940	15.940	15.080	15.370	15.210	18,433,429
2022-12-14	14.750	16.170	14.350	16.170	16.002	13,095,026
2022-12-13	15.280	15.840	14.580	14.700	14.547	11,789,725
2022-12-12	15.350	16.550	14.890	15.180	15.022	16,369,267
2022-12-09	14.890	15.730	14.820	15.400	15.240	11,696,864
2022-12-08	15.150	15.500	14.650	14.750	14.597	8,523,463
2022-12-07	14.620	15.560	14.330	15.250	15.091	14,934,562
2022-12-06	15.050	15.050	14.480	14.650	14.498	7,824,821
2022-12-05	15.800	15.800	14.630	15.050	14.894	14,609,162
2022-12-02	13.770	15.260	13.770	15.260	15.101	9,913,126
2022-12-01	14.360	14.750	13.820	13.870	13.726	7,879,800
2022-11-30	14.230	15.200	13.640	14.650	14.498	8,989,120
2022-11-29	13.370	14.090	13.280	14.010	13.864	3,483,487
2022-11-28	13.870	13.890	13.220	13.460	13.320	3,727,300
2022-11-25	14.400	14.580	13.810	13.870	13.726	4,459,801
2022-11-24	14.790	14.960	14.280	14.400	14.250	3,682,200
2022-11-23	14.380	14.540	14.030	14.490	14.339	2,042,600
2022-11-22	14.800	14.850	14.370	14.550	14.399	3,184,800
2022-11-21	14.320	15.100	14.110	15.010	14.854	4,715,201
2022-11-18	14.320	14.820	14.140	14.410	14.260	2,599,301
2022-11-17	14.580	14.660	14.260	14.410	14.260	2,088,600
2022-11-16	14.840	15.200	14.370	14.420	14.270	3,359,501
2022-11-15	14.300	14.790	14.090	14.780	14.626	2,743,000
2022-11-14	14.640	14.750	14.110	14.230	14.082	3,732,300
2022-11-11	14.340	14.940	14.340	14.680	14.527	4,109,200
2022-11-10	14.540	15.040	14.080	14.180	14.033	3,582,900
2022-11-09	14.470	14.600	14.150	14.430	14.280	2,341,100
2022-11-08	14.910	14.960	14.300	14.470	14.320	3,182,400
2022-11-07	14.570	15.000	14.570	14.860	14.706	4,015,500
2022-11-04	14.990	15.230	14.540	14.670	14.518	6,592,000
2022-11-03	14.330	15.230	14.200	14.880	14.725	4,161,500
2022-11-02	14.130	14.520	13.800	14.400	14.250	3,429,568

← NewerPage 16 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.