Zhejiang Goldensea Envi Tech C historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.210 | 9.360 | 9.180 | 9.270 | 9.270 | 2,534,492 |
| 2024-10-24 | 8.980 | 9.210 | 8.890 | 9.160 | 9.160 | 3,548,300 |
| 2024-10-23 | 9.000 | 9.060 | 8.910 | 8.940 | 8.940 | 3,012,900 |
| 2024-10-22 | 8.860 | 9.040 | 8.780 | 9.040 | 9.040 | 2,774,200 |
| 2024-10-21 | 8.830 | 8.880 | 8.740 | 8.810 | 8.810 | 2,750,800 |
| 2024-10-18 | 8.720 | 8.850 | 8.620 | 8.780 | 8.780 | 2,502,460 |
| 2024-10-17 | 8.800 | 8.880 | 8.680 | 8.690 | 8.690 | 1,642,900 |
| 2024-10-16 | 8.800 | 8.860 | 8.720 | 8.780 | 8.780 | 1,472,500 |
| 2024-10-15 | 8.790 | 8.980 | 8.780 | 8.820 | 8.820 | 1,526,600 |
| 2024-10-14 | 8.780 | 8.950 | 8.670 | 8.870 | 8.870 | 1,877,456 |
| 2024-10-11 | 9.000 | 9.040 | 8.750 | 8.790 | 8.790 | 2,526,292 |
| 2024-10-10 | 8.800 | 9.060 | 8.750 | 8.940 | 8.940 | 2,856,445 |
| 2024-10-09 | 9.310 | 9.380 | 8.800 | 8.810 | 8.810 | 5,306,900 |
| 2024-10-08 | 10.190 | 10.200 | 9.170 | 9.600 | 9.600 | 9,951,857 |
| 2024-09-30 | 8.800 | 9.390 | 8.780 | 9.330 | 9.330 | 8,412,471 |
| 2024-09-27 | 8.590 | 8.670 | 8.450 | 8.650 | 8.650 | 1,674,800 |
| 2024-09-26 | 8.150 | 8.430 | 8.150 | 8.420 | 8.420 | 1,398,900 |
| 2024-09-25 | 8.300 | 8.350 | 8.150 | 8.200 | 8.200 | 2,246,800 |
| 2024-09-24 | 7.910 | 8.120 | 7.910 | 8.110 | 8.110 | 1,071,370 |
| 2024-09-23 | 7.930 | 7.980 | 7.860 | 7.910 | 7.910 | 624,490 |
| 2024-09-20 | 8.020 | 8.020 | 7.890 | 7.920 | 7.920 | 478,039 |
| 2024-09-19 | 7.750 | 8.020 | 7.710 | 7.970 | 7.970 | 1,210,190 |
| 2024-09-18 | 7.790 | 7.830 | 7.580 | 7.720 | 7.720 | 1,229,600 |
| 2024-09-13 | 8.050 | 8.050 | 7.780 | 7.780 | 7.780 | 974,300 |
| 2024-09-12 | 7.990 | 8.100 | 7.990 | 8.000 | 8.000 | 625,100 |
| 2024-09-11 | 8.020 | 8.110 | 7.950 | 8.000 | 8.000 | 554,400 |
| 2024-09-10 | 8.020 | 8.070 | 7.900 | 8.020 | 8.020 | 648,100 |
| 2024-09-09 | 7.980 | 8.070 | 7.940 | 7.990 | 7.990 | 595,832 |
| 2024-09-06 | 8.160 | 8.200 | 8.000 | 8.000 | 8.000 | 949,700 |
| 2024-09-05 | 8.180 | 8.240 | 8.150 | 8.180 | 8.180 | 718,300 |
| 2024-09-04 | 8.240 | 8.290 | 8.170 | 8.200 | 8.200 | 590,600 |
| 2024-09-03 | 8.130 | 8.290 | 8.120 | 8.240 | 8.240 | 576,300 |
| 2024-09-02 | 8.280 | 8.290 | 8.190 | 8.190 | 8.190 | 902,400 |
| 2024-08-30 | 8.160 | 8.290 | 8.110 | 8.200 | 8.200 | 881,100 |
| 2024-08-29 | 7.970 | 8.180 | 7.970 | 8.160 | 8.160 | 834,680 |
| 2024-08-28 | 7.930 | 8.100 | 7.910 | 8.020 | 8.020 | 628,001 |
| 2024-08-27 | 7.950 | 8.080 | 7.920 | 7.970 | 7.970 | 894,900 |
| 2024-08-26 | 8.020 | 8.100 | 7.940 | 8.080 | 8.080 | 904,900 |
| 2024-08-23 | 8.140 | 8.160 | 8.000 | 8.020 | 8.020 | 913,300 |
| 2024-08-22 | 8.300 | 8.310 | 8.120 | 8.130 | 8.130 | 636,900 |
| 2024-08-21 | 8.290 | 8.320 | 8.200 | 8.240 | 8.240 | 576,600 |
| 2024-08-20 | 8.490 | 8.500 | 8.250 | 8.250 | 8.250 | 1,358,400 |
| 2024-08-19 | 8.560 | 8.580 | 8.430 | 8.470 | 8.470 | 728,400 |
| 2024-08-16 | 8.520 | 8.580 | 8.500 | 8.540 | 8.540 | 670,600 |
| 2024-08-15 | 8.530 | 8.560 | 8.440 | 8.530 | 8.530 | 872,600 |
| 2024-08-14 | 8.560 | 8.580 | 8.500 | 8.540 | 8.540 | 690,700 |
| 2024-08-13 | 8.570 | 8.580 | 8.430 | 8.540 | 8.540 | 853,600 |
| 2024-08-12 | 8.470 | 8.560 | 8.400 | 8.560 | 8.560 | 880,600 |
| 2024-08-09 | 8.540 | 8.600 | 8.470 | 8.500 | 8.500 | 965,200 |
| 2024-08-08 | 8.420 | 8.530 | 8.380 | 8.490 | 8.490 | 905,000 |
| 2024-08-07 | 8.420 | 8.490 | 8.380 | 8.480 | 8.480 | 703,641 |
| 2024-08-06 | 8.390 | 8.450 | 8.340 | 8.430 | 8.430 | 1,155,400 |
| 2024-08-05 | 8.450 | 8.570 | 8.310 | 8.320 | 8.320 | 1,111,500 |
| 2024-08-02 | 8.550 | 8.630 | 8.470 | 8.470 | 8.470 | 1,162,800 |
| 2024-08-01 | 8.530 | 8.600 | 8.450 | 8.590 | 8.590 | 1,617,100 |
| 2024-07-31 | 8.360 | 8.560 | 8.350 | 8.530 | 8.530 | 1,974,200 |
| 2024-07-30 | 8.250 | 8.390 | 8.250 | 8.340 | 8.340 | 1,747,100 |
| 2024-07-29 | 8.370 | 8.380 | 8.220 | 8.370 | 8.370 | 2,252,700 |
| 2024-07-26 | 8.140 | 8.870 | 8.110 | 8.410 | 8.410 | 4,280,785 |
| 2024-07-25 | 7.930 | 8.100 | 7.850 | 8.060 | 8.060 | 643,100 |
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.