Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.900	19.900	18.750	18.960	18.960	12,613,300
2026-04-17	19.550	20.330	19.320	19.900	19.900	10,044,100
2026-04-16	19.000	19.700	18.460	19.700	19.700	13,434,900
2026-04-15	19.450	20.100	18.700	18.920	18.920	15,891,100
2026-04-14	18.900	19.270	18.200	19.050	19.050	12,641,700
2026-04-13	17.340	19.400	17.340	18.690	18.690	17,864,600
2026-04-10	17.820	17.920	17.280	17.700	17.700	9,284,300
2026-04-09	17.140	18.000	17.130	17.470	17.470	13,219,100
2026-04-08	16.200	17.410	16.070	17.410	17.410	8,276,600
2026-04-07	15.810	16.120	15.500	15.830	15.830	3,632,200
2026-04-03	16.750	16.750	15.710	15.760	15.760	4,602,800
2026-04-02	17.290	17.490	16.280	16.450	16.450	5,756,600
2026-04-01	16.640	17.110	16.460	16.960	16.960	4,975,200
2026-03-31	16.450	16.990	16.330	16.410	16.410	4,776,300
2026-03-30	16.430	17.040	16.210	16.470	16.470	6,751,000
2026-03-27	16.120	16.590	15.960	16.430	16.430	4,147,700
2026-03-26	16.450	16.500	16.150	16.330	16.330	5,630,900
2026-03-25	15.400	16.440	15.210	16.280	16.280	8,658,600
2026-03-24	14.700	15.440	14.160	15.280	15.280	10,221,700
2026-03-23	16.320	16.320	14.720	14.720	14.720	9,020,197
2026-03-20	17.280	17.330	16.250	16.350	16.350	7,518,900
2026-03-19	17.310	17.550	16.880	16.910	16.910	14,053,900
2026-03-18	15.840	17.420	15.710	17.420	17.420	11,261,900
2026-03-17	15.750	16.360	15.600	15.840	15.840	4,055,500
2026-03-16	15.750	15.780	15.370	15.700	15.700	2,706,300
2026-03-13	15.880	16.090	15.610	15.740	15.740	3,578,500
2026-03-12	16.110	16.290	15.710	15.880	15.880	4,742,100
2026-03-11	16.580	16.590	15.980	16.050	16.050	5,801,300
2026-03-10	16.480	16.650	16.300	16.550	16.550	4,103,300
2026-03-09	16.000	16.400	15.700	16.320	16.320	6,027,100
2026-03-06	15.550	16.300	15.380	16.160	16.160	6,568,630
2026-03-05	15.750	15.890	15.470	15.550	15.550	3,802,000
2026-03-04	15.270	15.960	15.180	15.460	15.460	4,208,100
2026-03-03	15.900	16.150	15.150	15.260	15.260	5,835,997
2026-03-02	16.200	16.300	15.860	15.930	15.930	5,485,200
2026-02-27	16.480	16.740	16.310	16.370	16.370	4,375,200
2026-02-26	16.990	17.110	16.430	16.610	16.610	6,601,400
2026-02-25	16.990	17.170	16.680	16.930	16.930	6,464,800
2026-02-24	17.040	17.470	16.670	17.080	17.080	8,923,000
2026-02-13	16.350	17.380	16.330	16.890	16.890	8,295,800
2026-02-12	16.490	16.760	16.280	16.410	16.410	5,174,000
2026-02-11	16.450	17.060	16.130	16.540	16.540	6,881,600
2026-02-10	16.180	16.790	16.000	16.420	16.420	6,804,100
2026-02-09	16.060	16.180	15.850	16.180	16.180	4,417,700
2026-02-06	15.880	16.370	15.760	15.970	15.970	5,473,400
2026-02-05	15.690	16.260	15.670	15.950	15.950	5,265,600
2026-02-04	15.980	16.180	15.540	15.730	15.730	5,772,600
2026-02-03	16.010	16.300	15.810	16.030	16.030	5,892,700
2026-02-02	16.400	16.600	16.010	16.030	16.030	5,911,197
2026-01-30	16.120	16.420	15.860	16.230	16.230	8,541,000
2026-01-29	15.430	16.980	15.400	16.260	16.260	12,224,400
2026-01-28	15.770	15.980	15.400	15.570	15.570	6,726,200
2026-01-27	15.850	15.960	15.190	15.900	15.900	7,779,900
2026-01-26	15.950	16.340	15.700	15.940	15.940	11,623,500
2026-01-23	16.260	16.410	15.500	15.890	15.890	13,676,300
2026-01-22	16.460	16.460	15.770	16.270	16.270	16,297,700
2026-01-21	15.050	16.460	14.800	16.460	16.460	11,937,500
2026-01-20	14.570	15.440	14.500	14.960	14.960	8,887,100
2026-01-19	15.270	15.270	14.400	14.600	14.600	12,510,900
2026-01-16	15.350	15.390	14.960	15.220	15.220	7,587,600

← NewerPage 3 of 21 · 1,215 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.