Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.540	15.800	14.440	15.190	15.190	18,251,900
2026-01-14	14.140	14.880	14.120	14.540	14.540	14,883,541
2026-01-13	14.400	14.470	14.030	14.130	14.130	7,791,841
2026-01-12	14.780	14.780	14.300	14.430	14.430	9,664,500
2026-01-09	14.840	14.960	14.520	14.700	14.700	8,763,100
2026-01-08	14.970	15.010	14.430	14.760	14.760	11,455,890
2026-01-07	15.000	15.000	14.360	14.740	14.740	12,526,400
2026-01-06	15.000	15.240	14.720	14.970	14.970	8,744,000
2026-01-05	15.300	15.370	14.800	15.050	15.050	12,035,708
2025-12-31	15.610	16.050	15.220	15.280	15.280	16,672,000
2025-12-30	16.420	16.600	15.560	15.620	15.620	20,814,499
2025-12-29	15.910	16.930	15.810	16.530	16.530	21,306,789
2025-12-26	14.800	16.150	14.790	15.910	15.910	23,984,100
2025-12-25	14.530	15.260	14.520	14.750	14.750	23,854,955
2025-12-24	13.380	14.880	13.350	14.880	14.880	22,182,709
2025-12-23	12.860	13.680	12.860	13.530	13.530	10,678,658
2025-12-22	12.970	13.180	12.860	12.980	12.980	6,204,300
2025-12-19	12.760	13.030	12.760	12.980	12.980	5,448,600
2025-12-18	12.680	12.990	12.580	12.810	12.810	7,264,600
2025-12-17	12.730	13.100	12.370	12.560	12.560	6,424,100
2025-12-16	12.960	13.040	12.510	12.540	12.540	10,437,900
2025-12-15	11.660	12.900	11.660	12.900	12.900	6,387,756
2025-12-12	11.990	12.180	11.710	11.730	11.730	3,878,000
2025-12-11	12.140	12.420	12.010	12.020	12.020	4,701,400
2025-12-10	11.770	12.290	11.630	12.040	12.040	4,942,400
2025-12-09	11.880	11.910	11.730	11.770	11.770	1,756,400
2025-12-08	11.930	12.040	11.840	11.910	11.910	1,751,000
2025-12-05	11.670	11.930	11.670	11.920	11.920	2,200,700
2025-12-04	11.940	12.030	11.720	11.780	11.780	2,480,000
2025-12-03	11.990	12.050	11.860	11.940	11.940	1,429,900
2025-12-02	12.020	12.040	11.840	12.010	12.010	2,139,600
2025-12-01	12.100	12.210	11.980	12.050	12.050	2,488,500
2025-11-28	11.990	12.060	11.820	12.060	12.060	2,078,100
2025-11-27	11.840	12.080	11.510	12.020	12.020	3,177,100
2025-11-26	11.910	12.020	11.780	11.800	11.800	2,203,800
2025-11-25	11.860	12.010	11.820	11.860	11.860	2,210,200
2025-11-24	11.820	12.070	11.700	11.780	11.780	2,509,400
2025-11-21	12.290	12.340	11.620	11.700	11.700	3,759,000
2025-11-20	12.350	12.450	12.220	12.290	12.290	2,754,500
2025-11-19	12.650	12.700	12.250	12.290	12.290	3,575,000
2025-11-18	12.800	12.890	12.530	12.590	12.590	4,211,500
2025-11-17	13.100	13.150	12.780	12.860	12.860	2,935,900
2025-11-14	13.060	13.290	12.980	13.100	13.100	2,792,700
2025-11-13	13.040	13.150	12.970	13.080	13.080	2,940,099
2025-11-12	13.190	13.250	12.950	13.110	13.110	3,395,631
2025-11-11	12.920	13.270	12.890	13.170	13.170	6,105,700
2025-11-10	13.050	13.120	12.800	12.920	12.920	5,396,500
2025-11-07	13.050	13.200	12.900	13.100	13.100	4,712,300
2025-11-06	13.240	13.360	12.910	13.150	13.150	7,973,200
2025-11-05	12.520	13.450	12.520	13.370	13.370	13,332,400
2025-11-04	12.930	12.940	12.510	12.630	12.630	9,609,100
2025-11-03	12.120	13.220	12.070	12.880	12.880	19,648,000
2025-10-31	11.720	12.380	11.610	12.130	12.130	8,988,000
2025-10-30	11.610	11.760	11.550	11.690	11.690	4,510,700
2025-10-29	11.670	11.750	11.550	11.650	11.650	3,482,200
2025-10-28	11.590	11.720	11.550	11.680	11.680	2,955,400
2025-10-27	11.650	11.660	11.450	11.630	11.630	2,756,900
2025-10-24	11.610	11.670	11.540	11.600	11.600	2,073,100
2025-10-23	11.600	11.620	11.440	11.600	11.600	2,767,200
2025-10-22	11.460	11.660	11.410	11.590	11.590	3,052,300

← NewerPage 4 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.