Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.910	9.110	8.860	9.110	8.933	1,261,700
2022-05-05	9.250	9.310	9.030	9.180	9.002	1,578,700
2022-04-29	8.760	9.240	8.700	9.170	8.992	2,313,700
2022-04-28	8.900	8.970	8.510	8.690	8.521	1,797,300
2022-04-27	8.280	8.920	8.280	8.900	8.727	2,904,100
2022-04-26	9.190	9.410	8.530	8.600	8.433	2,875,600
2022-04-25	9.970	9.970	9.100	9.180	9.002	3,655,200
2022-04-22	10.110	10.220	9.950	10.030	9.835	2,600,905
2022-04-21	10.730	10.850	10.080	10.100	9.904	5,165,200
2022-04-20	11.120	11.210	10.730	10.750	10.541	3,011,000
2022-04-19	11.220	11.330	10.870	11.100	10.884	3,626,600
2022-04-18	11.180	11.660	10.750	11.450	11.227	5,002,660
2022-04-15	11.310	11.500	10.900	11.210	10.992	5,458,900
2022-04-14	11.000	11.580	10.900	11.340	11.120	6,407,650
2022-04-13	11.750	12.100	11.040	11.200	10.982	10,402,900
2022-04-12	10.700	11.320	10.480	11.320	11.100	3,371,700
2022-04-11	10.750	10.750	10.210	10.290	10.090	2,101,600
2022-04-08	10.820	10.840	10.500	10.560	10.355	2,109,500
2022-04-07	11.280	11.390	10.710	10.820	10.610	2,809,600
2022-04-06	10.920	11.340	10.850	11.270	11.051	3,133,900
2022-04-01	11.230	11.230	10.900	10.920	10.708	3,175,300
2022-03-31	11.170	11.440	11.050	11.230	11.012	2,142,200
2022-03-30	11.050	11.230	11.030	11.150	10.933	1,640,100
2022-03-29	11.260	11.350	10.900	11.020	10.806	2,996,000
2022-03-28	11.570	11.600	11.000	11.240	11.022	3,134,600
2022-03-25	11.790	12.000	11.560	11.570	11.345	2,857,400
2022-03-24	12.070	12.160	11.700	11.730	11.502	3,260,100
2022-03-23	12.110	12.260	11.980	12.060	11.826	2,613,400
2022-03-22	12.430	12.490	12.020	12.240	12.002	3,058,900
2022-03-21	13.180	13.180	12.300	12.500	12.257	3,978,200
2022-03-18	12.460	13.020	12.300	12.870	12.620	4,036,700
2022-03-17	11.870	12.920	11.860	12.490	12.247	6,661,800
2022-03-16	12.390	12.560	11.420	11.880	11.649	6,954,600
2022-03-15	13.100	13.270	12.240	12.290	12.051	7,666,600
2022-03-14	13.620	14.360	12.900	13.050	12.796	11,948,298
2022-03-11	12.810	13.810	11.810	13.610	13.345	9,806,600
2022-03-10	14.010	14.120	12.660	13.010	12.757	9,413,500
2022-03-09	13.870	14.280	13.010	13.800	13.532	6,708,000
2022-03-08	14.000	14.340	13.600	14.000	13.728	7,821,239
2022-03-07	13.320	14.300	13.300	14.030	13.757	8,668,400
2022-03-04	13.840	13.850	13.230	13.350	13.090	4,708,200
2022-03-03	14.000	14.630	13.710	13.860	13.591	10,925,306
2022-03-02	12.370	13.710	12.270	13.710	13.443	6,006,600
2022-03-01	12.310	12.550	12.150	12.460	12.218	1,959,400
2022-02-28	12.420	12.420	12.050	12.250	12.012	1,607,542
2022-02-25	11.990	12.500	11.990	12.380	12.139	2,981,500
2022-02-24	11.880	12.800	11.770	11.990	11.757	5,003,100
2022-02-23	11.860	12.000	11.760	11.970	11.737	1,764,400
2022-02-22	12.180	12.180	11.730	11.900	11.669	2,307,000
2022-02-21	12.220	12.280	12.040	12.190	11.953	1,653,850
2022-02-18	12.020	12.280	12.020	12.190	11.953	1,486,000
2022-02-17	12.390	12.440	12.130	12.190	11.953	2,322,864
2022-02-16	12.350	12.590	12.180	12.400	12.159	2,261,200
2022-02-15	12.180	12.330	11.720	12.310	12.071	2,976,900
2022-02-14	12.100	12.330	11.950	12.130	11.894	2,518,400
2022-02-11	12.770	12.830	12.070	12.090	11.855	3,822,200
2022-02-10	13.300	13.530	12.790	12.890	12.639	4,206,000
2022-02-09	13.570	13.570	12.940	13.320	13.061	3,819,900
2022-02-08	13.850	13.850	13.340	13.570	13.306	2,742,500
2022-02-07	13.110	13.880	13.110	13.750	13.483	3,303,042

← NewerPage 19 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.