Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	25.560	25.580	22.280	22.460	22.356	8,532,500
2026-07-17	27.040	27.490	24.400	24.750	24.750	7,547,900
2026-07-16	28.160	28.170	26.740	27.000	27.000	6,103,600
2026-07-15	28.250	29.050	27.640	28.290	28.290	5,045,500
2026-07-14	28.000	28.550	27.100	28.250	28.250	5,043,800
2026-07-13	30.000	31.330	28.030	28.280	28.280	7,398,900
2026-07-10	30.330	32.500	29.670	30.710	30.710	7,771,000
2026-07-09	29.240	30.100	28.430	29.740	29.740	5,457,700
2026-07-08	30.390	30.700	29.160	29.240	29.240	6,120,900
2026-07-07	31.190	31.600	30.360	30.510	30.510	5,858,950
2026-07-06	33.510	33.690	31.130	31.190	31.190	7,604,050
2026-07-03	32.440	34.320	32.440	33.000	33.000	5,800,500
2026-07-02	34.600	35.100	33.000	33.180	33.180	9,535,500
2026-07-01	36.650	37.670	35.040	35.730	35.730	11,086,300
2026-06-30	33.930	37.110	32.870	36.650	36.650	12,090,465
2026-06-29	33.200	34.400	31.690	33.930	33.930	11,930,700
2026-06-26	34.150	35.340	32.700	33.540	33.540	10,643,300
2026-06-25	34.500	36.880	34.120	34.600	34.600	15,022,800
2026-06-24	36.490	36.490	33.630	33.980	33.980	18,624,900
2026-06-23	38.300	39.180	36.500	36.640	36.640	12,229,200
2026-06-22	37.030	39.330	36.410	38.680	38.680	15,953,954
2026-06-18	39.990	40.980	36.350	37.030	37.030	24,128,100
2026-06-17	40.760	41.820	39.520	40.390	40.390	18,613,000
2026-06-16	39.500	42.900	38.400	40.800	40.800	17,790,200
2026-06-15	38.050	39.890	35.630	39.070	39.070	18,438,900
2026-06-12	39.170	41.190	37.250	38.510	38.510	19,431,989
2026-06-11	37.480	40.000	37.370	38.930	38.930	14,404,199
2026-06-10	37.400	40.260	36.880	38.530	38.530	14,733,541
2026-06-09	37.500	39.500	35.510	38.510	38.510	21,520,511
2026-06-08	38.900	39.200	36.830	36.830	36.830	14,780,601
2026-06-05	38.140	41.190	37.140	40.920	40.920	19,725,900
2026-06-04	37.510	39.300	36.500	38.530	38.530	20,444,100
2026-06-03	35.400	37.510	33.330	37.510	37.510	21,157,500
2026-06-02	30.820	34.100	29.400	34.100	34.100	20,936,800
2026-06-01	29.770	32.490	29.600	31.000	31.000	16,500,300
2026-05-29	30.290	32.180	29.600	30.160	30.160	15,301,700
2026-05-28	30.300	30.980	29.290	30.500	30.500	11,321,800
2026-05-27	28.900	31.610	28.260	30.210	30.210	17,293,200
2026-05-26	28.880	30.500	28.010	29.230	29.230	16,974,300
2026-05-25	31.260	31.340	28.310	28.740	28.740	25,458,301
2026-05-22	29.990	32.990	29.990	31.460	31.460	31,218,400
2026-05-21	28.140	31.470	28.000	31.200	31.200	33,281,949
2026-05-20	26.790	29.320	25.510	28.610	28.610	33,749,979
2026-05-19	25.980	27.950	25.980	27.950	27.950	38,324,729
2026-05-18	24.530	25.410	22.850	25.410	25.410	22,700,800
2026-05-15	23.100	23.100	23.100	23.100	23.100	0
2026-05-14	23.100	23.100	23.100	23.100	23.100	0
2026-05-13	23.100	23.100	23.100	23.100	23.100	0
2026-05-12	23.100	23.100	23.100	23.100	23.100	0
2026-05-11	23.100	23.100	23.100	23.100	23.100	0
2026-05-08	20.910	23.100	20.690	23.100	23.100	15,432,400
2026-05-07	20.000	21.360	19.900	21.000	21.000	9,978,214
2026-05-06	19.750	20.550	19.360	20.000	20.000	9,302,500
2026-04-30	20.000	20.650	19.700	19.750	19.750	9,161,600
2026-04-29	19.380	20.730	19.100	20.070	20.070	10,864,700
2026-04-28	19.170	20.470	19.170	19.400	19.400	10,258,700
2026-04-27	18.640	19.450	18.500	19.070	19.070	6,508,300
2026-04-24	18.010	19.580	17.810	18.920	18.920	10,424,300
2026-04-23	18.540	18.980	18.160	18.200	18.200	6,267,600
2026-04-22	19.120	19.150	18.530	18.530	18.530	6,695,100

← NewerPage 2 of 5 · 243 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.