Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.000	13.300	12.500	13.000	12.747	3,319,500
2022-01-27	13.200	13.320	12.810	13.030	12.777	3,840,700
2022-01-26	13.030	13.330	12.770	13.160	12.904	3,338,300
2022-01-25	13.480	13.650	12.770	12.770	12.522	4,375,401
2022-01-24	12.970	13.850	12.970	13.400	13.140	6,034,700
2022-01-21	13.060	13.370	12.760	12.910	12.659	4,647,500
2022-01-20	13.990	14.240	12.840	12.970	12.718	7,755,700
2022-01-19	13.790	14.660	13.500	14.140	13.865	6,223,400
2022-01-18	14.170	14.500	13.680	13.720	13.453	6,818,200
2022-01-17	14.300	14.800	14.110	14.220	13.944	5,459,436
2022-01-14	14.370	14.640	14.030	14.380	14.100	7,713,800
2022-01-13	14.710	15.280	14.210	14.350	14.071	12,402,800
2022-01-12	13.370	14.710	13.290	14.710	14.424	10,431,200
2022-01-11	14.620	14.880	13.300	13.370	13.110	11,611,400
2022-01-10	13.900	14.930	13.890	14.480	14.199	10,881,048
2022-01-07	16.190	16.670	14.340	14.340	14.061	18,288,998
2022-01-06	14.080	15.930	14.000	15.930	15.620	15,909,297
2022-01-05	14.170	14.850	13.710	14.480	14.199	16,288,959
2022-01-04	14.650	15.660	13.760	14.170	13.895	19,133,909
2021-12-31	13.440	14.300	12.600	14.300	14.022	22,495,144
2021-12-30	11.930	13.000	11.860	13.000	12.747	10,201,700
2021-12-29	11.980	12.040	11.670	11.820	11.590	2,452,300
2021-12-28	11.920	11.930	11.670	11.870	11.639	3,333,900
2021-12-27	11.080	12.050	11.060	11.930	11.698	8,133,112
2021-12-24	11.530	11.530	11.050	11.080	10.865	4,115,741
2021-12-23	11.580	12.040	11.310	11.550	11.325	6,082,212
2021-12-22	11.680	11.730	11.370	11.570	11.345	3,141,900
2021-12-21	11.880	11.990	11.500	11.600	11.375	4,790,709
2021-12-20	11.910	12.180	11.730	11.820	11.590	9,041,900
2021-12-17	11.500	11.810	11.230	11.230	11.012	7,146,600
2021-12-16	11.270	11.770	11.250	11.500	11.276	11,925,710
2021-12-15	12.740	12.740	11.800	12.000	11.767	20,455,232
2021-12-14	10.820	11.580	10.680	11.580	11.355	3,993,700
2021-12-13	10.610	10.660	10.470	10.530	10.325	2,062,500
2021-12-10	10.790	10.790	10.500	10.550	10.345	2,895,748
2021-12-09	10.500	10.760	10.390	10.670	10.463	4,344,640
2021-12-08	10.470	10.520	10.350	10.420	10.217	2,075,600
2021-12-07	10.640	10.690	10.290	10.440	10.237	4,003,400
2021-12-06	10.960	10.970	10.510	10.510	10.306	4,798,880
2021-12-03	11.120	11.290	10.700	10.880	10.669	9,108,886
2021-12-02	11.500	12.390	11.320	11.400	11.178	17,056,140
2021-12-01	10.250	11.260	10.190	11.260	11.041	8,645,526
2021-11-30	10.090	10.290	10.020	10.240	10.041	886,649
2021-11-29	10.090	10.090	9.920	9.990	9.796	514,550
2021-11-26	10.120	10.220	10.070	10.100	9.904	622,550
2021-11-25	10.190	10.270	10.110	10.250	10.051	620,200
2021-11-24	10.110	10.280	10.050	10.190	9.992	621,900
2021-11-23	10.100	10.140	10.040	10.110	9.913	387,600
2021-11-22	10.180	10.190	10.030	10.120	9.923	387,700
2021-11-19	9.970	10.120	9.920	10.090	9.894	451,300
2021-11-18	10.070	10.130	9.920	9.960	9.766	704,300
2021-11-17	9.900	10.050	9.900	10.030	9.835	363,800
2021-11-16	10.060	10.150	9.910	9.960	9.766	516,700
2021-11-15	9.810	10.110	9.810	10.090	9.894	915,100
2021-11-12	9.850	9.870	9.680	9.830	9.639	520,300
2021-11-11	9.720	9.830	9.710	9.790	9.600	451,700
2021-11-10	9.750	9.760	9.630	9.750	9.560	379,300
2021-11-09	9.670	9.760	9.600	9.750	9.560	318,300
2021-11-08	9.550	9.690	9.450	9.660	9.472	640,900
2021-11-05	9.510	9.650	9.510	9.550	9.364	610,100

← NewerPage 20 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.