Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.320	11.520	11.300	11.490	11.490	6,992,757
2025-07-18	11.280	12.000	11.280	11.460	11.460	9,171,930
2025-07-17	11.380	11.400	11.230	11.280	11.280	4,592,001
2025-07-16	11.090	11.560	11.050	11.430	11.430	6,214,101
2025-07-15	11.240	11.240	11.000	11.040	11.040	6,145,101
2025-07-14	11.100	11.340	11.060	11.290	11.290	3,752,511
2025-07-11	11.270	11.290	11.010	11.100	11.100	3,481,000
2025-07-10	11.210	11.300	11.160	11.270	11.270	1,954,400
2025-07-09	11.270	11.350	11.200	11.230	11.230	2,289,027
2025-07-08	11.250	11.250	11.090	11.210	11.210	2,385,501
2025-07-07	11.070	11.180	11.030	11.170	11.170	1,970,500
2025-07-04	11.210	11.330	11.040	11.070	11.070	2,787,500
2025-07-03	11.200	11.260	11.140	11.250	11.250	2,157,200
2025-07-02	11.140	11.160	11.000	11.150	11.150	2,472,400
2025-07-01	11.050	11.300	10.990	11.110	11.110	4,034,700
2025-06-30	10.800	11.120	10.790	11.060	11.060	4,174,700
2025-06-27	10.730	10.840	10.690	10.800	10.800	2,289,600
2025-06-26	10.800	10.840	10.710	10.730	10.730	2,565,700
2025-06-25	10.770	10.970	10.670	10.810	10.810	3,970,300
2025-06-24	10.450	10.680	10.360	10.660	10.660	2,925,900
2025-06-23	10.220	10.380	10.070	10.330	10.330	2,317,737
2025-06-20	10.210	10.340	10.090	10.120	10.120	1,963,100
2025-06-19	10.350	10.460	10.150	10.190	10.190	2,630,301
2025-06-18	10.500	10.540	10.100	10.440	10.440	2,164,400
2025-06-17	10.640	10.680	10.520	10.600	10.600	1,868,100
2025-06-16	10.590	10.710	10.540	10.630	10.630	2,504,800
2025-06-13	10.770	10.770	10.540	10.570	10.570	2,405,400
2025-06-12	10.750	10.840	10.670	10.770	10.770	2,105,100
2025-06-11	10.750	10.850	10.750	10.780	10.780	2,143,400
2025-06-10	10.860	10.870	10.600	10.750	10.750	2,609,635
2025-06-09	10.810	10.850	10.770	10.850	10.850	2,774,901
2025-06-06	10.740	10.840	10.710	10.820	10.820	3,346,200
2025-06-05	10.810	10.870	10.680	10.720	10.720	2,643,200
2025-06-04	10.640	10.840	10.550	10.770	10.770	3,077,400
2025-06-03	10.450	10.590	10.420	10.590	10.590	1,981,770
2025-05-30	10.670	10.710	10.460	10.550	10.550	2,840,000
2025-05-29	10.510	10.670	10.450	10.650	10.650	2,877,900
2025-05-28	10.480	10.650	10.420	10.490	10.490	2,374,100
2025-05-27	10.450	10.540	10.370	10.500	10.500	2,037,736
2025-05-26	10.410	10.550	10.360	10.480	10.480	1,706,400
2025-05-23	10.540	10.620	10.390	10.460	10.460	2,227,000
2025-05-22	10.540	10.770	10.440	10.490	10.490	2,852,500
2025-05-21	10.740	10.780	10.540	10.650	10.650	2,289,000
2025-05-20	10.620	10.740	10.570	10.730	10.730	3,151,000
2025-05-19	10.570	10.700	10.520	10.630	10.630	2,704,900
2025-05-16	10.500	10.650	10.450	10.570	10.570	2,449,800
2025-05-15	10.460	10.720	10.280	10.480	10.480	4,464,070
2025-05-14	10.580	10.650	10.390	10.460	10.460	4,357,756
2025-05-13	10.670	10.780	10.590	10.610	10.610	3,764,500
2025-05-12	10.590	10.720	10.460	10.630	10.630	4,188,200
2025-05-09	10.520	10.780	10.420	10.580	10.580	5,521,599
2025-05-08	10.320	10.500	10.250	10.480	10.480	2,956,400
2025-05-07	10.350	10.420	10.190	10.320	10.320	3,728,900
2025-05-06	10.200	10.280	10.100	10.280	10.280	4,191,099
2025-04-30	9.980	10.190	9.980	10.060	10.060	2,872,900
2025-04-29	9.860	10.040	9.820	9.960	9.960	2,304,100
2025-04-28	9.930	10.110	9.790	9.850	9.850	4,069,730
2025-04-25	9.770	9.870	9.630	9.760	9.760	1,608,300
2025-04-24	9.800	9.800	9.580	9.670	9.670	1,899,400
2025-04-23	9.590	9.770	9.570	9.750	9.750	1,885,270

← NewerPage 6 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.