Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.270	11.450	11.200	11.450	11.450	3,143,100
2025-10-20	11.120	11.250	11.060	11.240	11.240	2,691,800
2025-10-17	11.130	11.200	11.000	11.000	11.000	2,328,700
2025-10-16	11.270	11.290	11.100	11.150	11.150	2,051,700
2025-10-15	11.180	11.310	11.100	11.270	11.270	2,418,600
2025-10-14	11.290	11.360	11.160	11.210	11.210	3,445,900
2025-10-13	11.080	11.320	10.890	11.220	11.220	3,298,200
2025-10-10	11.270	11.400	11.200	11.320	11.320	3,475,100
2025-10-09	11.390	11.390	11.130	11.270	11.270	3,069,802
2025-09-30	11.310	11.370	11.180	11.310	11.310	2,216,500
2025-09-29	11.330	11.330	11.000	11.280	11.280	3,032,810
2025-09-26	11.120	11.410	10.950	11.300	11.300	3,706,400
2025-09-25	11.270	11.360	11.040	11.180	11.180	2,925,300
2025-09-24	10.920	11.280	10.820	11.270	11.270	3,244,800
2025-09-23	10.960	11.030	10.630	10.970	10.970	3,809,400
2025-09-22	11.000	11.060	10.860	10.960	10.960	2,420,500
2025-09-19	11.050	11.140	10.910	10.950	10.950	2,328,443
2025-09-18	11.270	11.300	11.010	11.050	11.050	3,263,301
2025-09-17	11.230	11.370	11.210	11.250	11.250	2,781,800
2025-09-16	11.050	11.230	11.010	11.210	11.210	2,637,843
2025-09-15	11.120	11.120	10.980	11.040	11.040	2,000,101
2025-09-12	11.200	11.230	11.110	11.120	11.120	2,456,500
2025-09-11	11.130	11.200	10.940	11.170	11.170	2,631,404
2025-09-10	11.110	11.220	11.080	11.130	11.130	1,613,500
2025-09-09	11.220	11.290	11.070	11.140	11.140	2,326,400
2025-09-08	11.030	11.240	11.020	11.230	11.230	2,743,100
2025-09-05	10.960	11.120	10.850	11.030	11.030	3,512,200
2025-09-04	10.880	11.110	10.780	10.970	10.970	3,345,494
2025-09-03	11.170	11.220	10.830	10.880	10.880	3,009,400
2025-09-02	11.220	11.230	10.860	11.140	11.140	4,674,100
2025-09-01	11.120	11.300	10.980	11.230	11.230	5,652,867
2025-08-29	11.280	11.320	11.010	11.080	11.080	5,229,199
2025-08-28	11.260	11.510	10.920	11.270	11.270	6,792,399
2025-08-27	11.870	11.900	11.310	11.330	11.330	8,622,200
2025-08-26	11.710	11.950	11.680	11.910	11.910	4,480,100
2025-08-25	11.820	11.960	11.700	11.750	11.750	5,612,199
2025-08-22	11.970	12.010	11.730	11.820	11.820	4,158,300
2025-08-21	11.970	12.080	11.860	11.960	11.960	4,282,770
2025-08-20	11.890	12.000	11.790	11.990	11.990	3,735,400
2025-08-19	11.750	11.940	11.680	11.930	11.930	4,715,200
2025-08-18	11.850	12.100	11.760	11.760	11.760	4,997,700
2025-08-15	11.620	11.870	11.600	11.790	11.790	4,025,300
2025-08-14	11.990	12.030	11.610	11.620	11.620	3,720,000
2025-08-13	12.100	12.180	11.940	11.970	11.970	3,546,900
2025-08-12	12.070	12.250	11.950	12.050	12.050	3,458,580
2025-08-11	11.900	12.100	11.790	12.070	12.070	3,802,099
2025-08-08	11.830	11.900	11.690	11.890	11.890	2,574,200
2025-08-07	11.960	11.960	11.760	11.780	11.780	2,815,500
2025-08-06	11.880	11.900	11.760	11.870	11.870	3,287,200
2025-08-05	11.800	11.870	11.710	11.840	11.840	3,850,800
2025-08-04	11.570	11.730	11.460	11.690	11.690	3,573,500
2025-08-01	11.460	11.570	11.390	11.560	11.560	3,799,700
2025-07-31	11.640	11.670	11.340	11.400	11.400	4,280,299
2025-07-30	11.570	11.720	11.520	11.620	11.620	3,332,700
2025-07-29	11.710	11.780	11.530	11.650	11.650	3,911,399
2025-07-28	11.720	12.000	11.650	11.660	11.660	5,059,900
2025-07-25	11.600	11.730	11.500	11.700	11.700	5,645,600
2025-07-24	11.600	11.760	11.570	11.610	11.610	6,168,200
2025-07-23	11.500	11.700	11.370	11.550	11.550	4,792,800
2025-07-22	11.510	11.660	11.380	11.520	11.520	5,583,600

← NewerPage 5 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.