Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.310	14.150	13.310	14.020	13.874	3,867,000
2022-10-31	12.720	13.450	12.640	13.290	13.152	4,064,500
2022-10-28	13.000	13.130	12.570	12.640	12.509	2,596,000
2022-10-27	13.200	13.610	12.900	13.120	12.984	3,299,000
2022-10-26	12.850	13.290	12.750	13.060	12.924	2,420,200
2022-10-25	12.960	13.050	12.600	12.750	12.617	2,165,400
2022-10-24	13.300	13.450	12.850	12.920	12.786	3,112,000
2022-10-21	13.470	14.070	13.250	13.280	13.142	5,091,900
2022-10-20	13.380	13.580	13.050	13.370	13.231	3,061,400
2022-10-19	13.380	13.560	13.150	13.410	13.271	2,403,800
2022-10-18	12.980	13.400	12.870	13.280	13.142	2,405,000
2022-10-17	12.610	13.130	12.300	13.020	12.885	2,296,700
2022-10-14	12.330	12.810	12.190	12.610	12.479	3,294,900
2022-10-13	11.770	12.570	11.600	12.330	12.202	3,528,100
2022-10-12	11.530	11.670	11.100	11.670	11.549	2,246,900
2022-10-11	11.500	11.700	11.280	11.380	11.262	2,207,500
2022-10-10	11.630	11.810	11.530	11.590	11.470	1,805,600
2022-09-30	11.950	12.060	11.530	11.560	11.440	2,350,100
2022-09-29	12.150	12.150	11.820	11.950	11.826	1,773,299
2022-09-28	12.590	12.660	11.980	12.010	11.885	2,687,856
2022-09-27	12.570	12.790	12.480	12.590	12.459	1,659,600
2022-09-26	12.620	12.680	12.300	12.420	12.291	1,734,300
2022-09-23	13.240	13.420	12.580	12.620	12.489	3,782,400
2022-09-22	13.580	13.840	13.250	13.290	13.152	1,663,900
2022-09-21	13.620	13.670	13.310	13.590	13.449	1,627,800
2022-09-20	13.100	13.680	13.100	13.540	13.399	2,148,400
2022-09-19	13.650	13.680	13.040	13.120	12.984	3,209,100
2022-09-16	13.700	14.130	13.390	13.680	13.538	2,885,700
2022-09-15	14.690	14.720	13.390	13.710	13.567	4,527,500
2022-09-14	14.600	14.850	14.410	14.700	14.547	3,187,400
2022-09-13	14.620	15.050	14.310	14.980	14.824	5,123,841
2022-09-09	14.510	14.580	14.220	14.480	14.329	2,425,000
2022-09-08	14.840	14.970	14.530	14.580	14.428	2,546,300
2022-09-07	15.260	15.260	14.660	14.780	14.626	5,456,987
2022-09-06	14.800	15.440	14.620	15.250	15.091	11,795,282
2022-09-05	13.770	15.020	13.650	15.020	14.864	8,206,182
2022-09-02	13.430	13.660	13.350	13.650	13.508	1,435,700
2022-09-01	13.590	13.750	13.390	13.430	13.290	1,671,100
2022-08-31	13.800	13.880	13.350	13.410	13.271	2,719,700
2022-08-30	14.230	14.350	13.790	13.830	13.686	3,009,201
2022-08-29	13.520	14.370	13.380	14.120	13.973	3,582,255
2022-08-26	13.260	13.930	13.090	13.630	13.488	3,779,100
2022-08-25	13.580	13.580	13.020	13.260	13.122	2,319,960
2022-08-24	13.920	13.980	13.220	13.440	13.300	3,237,000
2022-08-23	13.950	14.080	13.700	13.910	13.765	2,209,800
2022-08-22	13.990	14.200	13.860	13.950	13.805	2,453,900
2022-08-19	14.500	14.550	13.930	13.970	13.825	3,766,000
2022-08-18	14.460	14.900	14.300	14.550	14.399	3,410,633
2022-08-17	14.970	14.970	14.330	14.390	14.240	4,096,300
2022-08-16	14.500	14.970	14.390	14.840	14.686	4,380,200
2022-08-15	14.570	14.630	14.020	14.500	14.349	3,706,500
2022-08-12	14.990	15.150	14.510	14.560	14.409	4,967,801
2022-08-11	15.490	15.900	14.780	14.980	14.824	8,094,300
2022-08-10	15.000	15.440	14.700	15.300	15.141	8,237,900
2022-08-09	14.520	15.330	14.400	15.150	14.993	9,469,300
2022-08-08	14.970	15.100	14.300	14.500	14.349	5,945,013
2022-08-05	15.060	15.200	14.510	15.020	14.864	5,607,300
2022-08-04	14.500	15.050	14.340	14.920	14.765	6,683,600
2022-08-03	14.830	15.580	14.010	14.110	13.963	8,002,700
2022-08-02	15.280	15.300	14.340	14.650	14.498	8,076,100

← NewerPage 17 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.