Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.000	15.740	14.700	15.520	15.359	7,164,300
2022-07-29	14.750	15.360	14.680	15.000	14.844	6,402,100
2022-07-28	14.900	15.100	14.500	14.760	14.607	6,416,200
2022-07-27	15.040	15.190	14.520	14.790	14.636	5,598,100
2022-07-26	15.190	15.200	14.460	14.890	14.735	5,301,488
2022-07-25	15.760	16.040	14.900	15.180	15.022	9,324,060
2022-07-22	15.330	16.050	15.110	15.720	15.557	14,802,413
2022-07-21	13.920	15.330	13.810	15.330	15.171	10,563,505
2022-07-20	13.760	14.010	13.680	13.940	13.795	3,439,100
2022-07-19	13.870	14.080	13.680	13.880	13.736	3,382,600
2022-07-18	13.250	14.100	13.250	13.870	13.726	6,326,900
2022-07-15	13.260	13.440	12.850	13.240	13.102	5,139,500
2022-07-14	12.430	13.550	12.100	13.120	12.984	8,307,400
2022-07-13	11.870	12.840	11.870	12.470	12.340	5,701,600
2022-07-12	13.200	13.390	11.790	11.920	11.796	7,705,500
2022-07-11	13.000	13.110	12.650	13.010	12.875	2,685,900
2022-07-08	12.940	13.100	12.720	13.000	12.865	2,905,700
2022-07-07	12.870	13.060	12.650	12.810	12.677	3,482,100
2022-07-06	13.060	13.230	12.560	12.810	12.677	4,677,131
2022-07-05	13.480	13.570	12.880	13.130	12.875	4,802,700
2022-07-04	13.120	13.710	12.560	13.500	13.238	7,593,060
2022-07-01	13.250	13.300	12.790	12.930	12.679	3,822,700
2022-06-30	13.530	13.720	13.020	13.160	12.904	7,062,600
2022-06-29	14.170	14.720	13.500	13.510	13.247	11,046,360
2022-06-28	13.460	14.830	13.000	14.690	14.404	19,725,860
2022-06-27	13.560	14.200	13.100	13.480	13.218	13,489,075
2022-06-24	12.280	13.500	12.280	13.500	13.238	13,826,260
2022-06-23	12.010	12.330	11.880	12.270	12.031	3,929,300
2022-06-22	12.320	12.620	12.110	12.210	11.973	4,513,900
2022-06-21	12.000	12.750	11.840	12.390	12.149	7,423,268
2022-06-20	11.690	12.090	11.690	11.980	11.747	3,060,900
2022-06-17	11.630	11.780	11.330	11.720	11.492	2,857,955
2022-06-16	11.620	11.760	11.540	11.630	11.404	2,097,200
2022-06-15	11.620	11.910	11.550	11.660	11.433	3,006,200
2022-06-14	11.780	11.780	11.230	11.600	11.375	3,930,801
2022-06-13	11.900	12.030	11.600	11.790	11.561	4,041,060
2022-06-10	11.440	11.970	11.400	11.930	11.698	4,262,760
2022-06-09	12.090	12.210	11.500	11.510	11.286	4,813,300
2022-06-08	11.770	12.980	11.770	12.170	11.933	8,041,868
2022-06-07	12.220	12.230	11.700	11.870	11.639	3,994,168
2022-06-06	12.130	12.600	11.950	12.170	11.933	6,648,700
2022-06-02	11.780	11.950	11.480	11.850	11.620	4,918,860
2022-06-01	11.860	12.150	11.740	11.820	11.590	5,612,300
2022-05-31	11.830	12.550	11.640	11.950	11.718	11,729,500
2022-05-30	11.570	11.970	11.420	11.700	11.473	5,862,000
2022-05-27	11.910	12.080	11.410	11.570	11.345	12,195,410
2022-05-26	13.010	13.010	11.780	11.950	11.718	21,578,995
2022-05-25	12.270	13.090	12.030	13.090	12.836	23,669,102
2022-05-24	12.860	12.860	11.900	11.900	11.669	18,552,887
2022-05-23	11.330	11.730	11.100	11.690	11.463	6,524,960
2022-05-20	11.180	11.760	11.050	11.400	11.178	9,803,260
2022-05-19	10.890	11.660	10.700	11.080	10.865	11,501,300
2022-05-18	9.980	11.090	9.900	11.090	10.874	8,057,600
2022-05-17	11.270	11.270	9.860	10.080	9.884	9,269,300
2022-05-16	10.330	10.330	10.330	10.330	10.129	1,055,300
2022-05-13	9.300	9.470	9.260	9.390	9.207	1,296,100
2022-05-12	9.240	9.430	9.150	9.320	9.139	1,490,800
2022-05-11	9.500	9.610	9.290	9.300	9.119	2,714,000
2022-05-10	9.130	9.900	9.000	9.460	9.276	2,985,800
2022-05-09	9.160	9.230	8.940	9.230	9.051	1,704,500

← NewerPage 18 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.