Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.590	9.770	9.570	9.750	9.750	1,885,270
2025-04-22	9.500	9.620	9.480	9.600	9.600	2,344,470
2025-04-21	9.330	9.550	9.250	9.500	9.500	2,672,500
2025-04-18	9.300	9.390	9.190	9.310	9.310	1,361,200
2025-04-17	9.130	9.450	9.130	9.350	9.350	2,123,792
2025-04-16	9.290	9.310	9.020	9.180	9.180	2,127,100
2025-04-15	9.270	9.380	9.170	9.330	9.330	2,191,300
2025-04-14	9.130	9.340	9.100	9.180	9.180	2,283,248
2025-04-11	8.850	9.030	8.800	8.940	8.940	1,585,248
2025-04-10	8.710	9.000	8.710	8.880	8.880	3,386,300
2025-04-09	8.200	8.630	7.790	8.590	8.590	4,235,200
2025-04-08	8.900	9.120	8.270	8.420	8.420	7,320,100
2025-04-07	9.800	9.810	9.190	9.190	9.190	2,809,200
2025-04-03	10.200	10.290	10.070	10.210	10.210	1,889,200
2025-04-02	10.260	10.320	10.100	10.230	10.230	1,538,700
2025-04-01	10.030	10.330	10.020	10.210	10.210	2,888,900
2025-03-31	10.060	10.130	9.900	10.030	10.030	2,654,700
2025-03-28	10.170	10.320	10.100	10.180	10.180	1,947,600
2025-03-27	10.370	10.370	10.100	10.220	10.220	2,104,948
2025-03-26	10.060	10.430	10.000	10.320	10.320	3,459,300
2025-03-25	10.040	10.120	9.860	10.110	10.110	2,997,699
2025-03-24	10.410	10.500	9.870	9.990	9.990	4,588,999
2025-03-21	10.600	10.640	10.410	10.440	10.440	3,353,051
2025-03-20	10.580	10.690	10.460	10.560	10.560	3,680,600
2025-03-19	10.550	10.700	10.480	10.630	10.630	4,687,200
2025-03-18	10.490	10.600	10.430	10.600	10.600	3,642,100
2025-03-17	10.420	10.500	10.350	10.490	10.490	2,966,100
2025-03-14	10.230	10.430	10.150	10.410	10.410	3,803,300
2025-03-13	10.380	10.380	10.090	10.230	10.230	2,701,300
2025-03-12	10.360	10.430	10.300	10.340	10.340	2,580,200
2025-03-11	10.370	10.410	10.200	10.360	10.360	2,663,500
2025-03-10	10.400	10.470	10.300	10.400	10.400	3,325,000
2025-03-07	10.380	10.480	10.300	10.340	10.340	2,797,900
2025-03-06	10.270	10.400	10.230	10.380	10.380	2,444,300
2025-03-05	10.310	10.340	10.110	10.280	10.280	2,397,300
2025-03-04	10.150	10.350	10.080	10.320	10.320	2,325,148
2025-03-03	10.150	10.270	10.120	10.160	10.160	2,811,100
2025-02-28	10.370	10.420	10.100	10.160	10.160	3,317,900
2025-02-27	10.490	10.540	10.170	10.400	10.400	3,930,600
2025-02-26	10.400	10.540	10.340	10.490	10.490	4,097,400
2025-02-25	10.420	10.520	10.300	10.350	10.350	4,919,300
2025-02-24	10.590	10.680	10.420	10.480	10.480	4,816,200
2025-02-21	10.750	10.780	10.480	10.670	10.670	4,196,500
2025-02-20	10.630	10.790	10.570	10.700	10.700	4,791,700
2025-02-19	10.590	10.780	10.480	10.690	10.690	4,590,159
2025-02-18	10.830	10.860	10.450	10.470	10.470	4,309,099
2025-02-17	10.680	10.850	10.500	10.830	10.830	4,176,100
2025-02-14	10.950	11.040	10.580	10.620	10.620	7,359,455
2025-02-13	11.100	11.110	10.920	10.970	10.970	3,601,300
2025-02-12	11.160	11.160	10.980	11.130	11.130	5,144,144
2025-02-11	11.090	11.250	11.050	11.140	11.140	5,248,600
2025-02-10	11.210	11.220	11.010	11.170	11.170	7,998,451
2025-02-07	11.200	11.370	10.860	11.320	11.320	14,359,595
2025-02-06	10.800	11.450	10.800	11.450	11.450	5,797,800
2025-02-05	10.380	10.580	10.210	10.410	10.410	3,276,900
2025-01-27	10.210	10.450	10.170	10.330	10.330	2,688,300
2025-01-24	10.300	10.300	10.050	10.210	10.210	3,057,300
2025-01-23	10.350	10.430	10.110	10.120	10.120	2,709,653
2025-01-22	10.480	10.600	10.160	10.270	10.270	3,868,600
2025-01-21	10.500	10.640	10.330	10.600	10.600	4,924,200

← NewerPage 7 of 21 · 1,213 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.