Zhejiang Goldensea Envi Tech C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.100	10.520	9.900	10.440	10.440	5,586,790
2025-01-17	9.950	9.970	9.740	9.890	9.890	1,887,964
2025-01-16	9.910	10.130	9.830	9.880	9.880	2,332,664
2025-01-15	10.000	10.090	9.760	9.790	9.790	2,499,301
2025-01-14	9.500	9.970	9.500	9.970	9.970	2,673,890
2025-01-13	9.530	9.590	9.190	9.520	9.520	3,269,935
2025-01-10	10.000	10.290	9.640	9.640	9.640	3,812,371
2025-01-09	9.770	10.130	9.710	10.030	10.030	3,654,900
2025-01-08	9.650	9.940	9.500	9.770	9.770	4,212,700
2025-01-07	9.500	9.780	9.410	9.740	9.740	4,001,435
2025-01-06	9.500	9.550	9.060	9.380	9.380	3,255,500
2025-01-03	10.040	10.260	9.460	9.490	9.490	5,301,300
2025-01-02	10.010	10.310	9.920	10.030	10.030	3,796,100
2024-12-31	10.030	10.320	9.990	9.990	9.990	4,158,766
2024-12-30	10.050	10.130	9.850	10.030	10.030	3,510,305
2024-12-27	10.010	10.310	9.980	10.210	10.210	3,671,500
2024-12-26	9.830	10.160	9.830	9.930	9.930	3,178,200
2024-12-25	10.010	10.130	9.670	9.920	9.920	4,674,200
2024-12-24	10.100	10.270	9.940	10.190	10.190	4,253,900
2024-12-23	10.920	10.940	10.070	10.110	10.110	8,257,400
2024-12-20	10.790	11.270	10.790	10.940	10.940	6,895,000
2024-12-19	10.670	10.830	10.500	10.790	10.790	5,510,500
2024-12-18	10.870	11.050	10.510	10.670	10.670	7,564,890
2024-12-17	11.350	11.450	10.680	10.880	10.880	11,041,200
2024-12-16	12.290	12.600	11.250	11.460	11.460	17,761,800
2024-12-13	13.030	13.130	12.500	12.500	12.500	7,015,100
2024-12-12	12.490	13.000	12.410	12.820	12.820	5,800,692
2024-12-11	12.380	12.690	12.360	12.510	12.510	5,520,922
2024-12-10	12.800	13.150	12.420	12.500	12.500	11,889,095
2024-12-09	11.990	12.650	11.970	12.580	12.580	13,188,092
2024-12-06	12.000	12.280	11.810	11.870	11.870	5,341,000
2024-12-05	12.360	12.420	11.950	12.050	12.050	7,389,166
2024-12-04	12.070	12.580	11.980	12.300	12.300	8,043,400
2024-12-03	12.000	12.500	11.640	12.080	12.080	11,688,309
2024-12-02	11.800	12.500	11.660	12.230	12.230	12,253,147
2024-11-29	11.600	11.780	11.370	11.540	11.540	6,711,983
2024-11-28	11.370	12.060	11.310	11.680	11.680	9,710,483
2024-11-27	11.340	11.550	11.030	11.400	11.400	7,290,100
2024-11-26	11.310	11.890	11.120	11.360	11.360	12,616,800
2024-11-25	10.510	11.620	10.500	11.410	11.410	13,985,542
2024-11-22	11.000	11.400	10.530	10.560	10.560	6,845,500
2024-11-21	10.950	11.210	10.790	11.080	11.080	7,655,500
2024-11-20	10.580	11.240	10.370	11.000	11.000	9,820,555
2024-11-19	10.310	10.600	10.150	10.580	10.580	7,604,755
2024-11-18	10.940	11.200	10.300	10.380	10.380	10,990,900
2024-11-15	10.830	11.220	10.760	10.900	10.900	11,075,600
2024-11-14	10.900	11.320	10.580	10.950	10.950	16,031,760
2024-11-13	10.800	11.340	10.360	11.310	11.310	25,508,816
2024-11-12	9.990	10.950	9.990	10.950	10.950	23,418,603
2024-11-11	9.680	9.960	9.600	9.950	9.950	4,196,944
2024-11-08	9.670	9.740	9.600	9.650	9.650	2,508,205
2024-11-07	9.490	9.660	9.450	9.640	9.640	2,547,900
2024-11-06	9.600	9.620	9.460	9.500	9.500	2,448,400
2024-11-05	9.490	9.590	9.470	9.570	9.570	2,518,900
2024-11-04	9.280	9.540	9.250	9.470	9.470	2,392,551
2024-11-01	9.600	9.690	9.290	9.300	9.300	2,646,200
2024-10-31	9.570	9.670	9.500	9.540	9.540	2,652,600
2024-10-30	9.510	9.680	9.490	9.640	9.640	2,900,000
2024-10-29	9.760	9.900	9.500	9.500	9.500	3,900,000
2024-10-28	9.360	9.800	9.360	9.720	9.720	6,785,000

← NewerPage 8 of 21 · 1,216 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.