Zhejiang Great Southeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.890	2.020	1.890	2.000	2.000	22,708,060
2024-07-25	1.800	1.880	1.800	1.870	1.870	8,527,362
2024-07-24	1.870	1.890	1.810	1.810	1.810	12,606,180
2024-07-23	1.870	1.990	1.870	1.890	1.890	16,539,200
2024-07-22	1.880	1.890	1.850	1.870	1.870	5,456,800
2024-07-19	1.890	1.890	1.850	1.870	1.870	7,492,660
2024-07-18	1.910	1.910	1.850	1.880	1.880	11,418,400
2024-07-17	1.930	1.950	1.910	1.910	1.910	4,632,306
2024-07-16	1.940	1.960	1.920	1.930	1.930	6,521,602
2024-07-15	1.990	2.010	1.940	1.950	1.950	7,920,500
2024-07-12	2.020	2.030	1.990	2.000	2.000	7,140,400
2024-07-11	1.990	2.030	1.990	2.020	2.020	8,614,500
2024-07-10	1.970	1.990	1.960	1.960	1.960	6,138,502
2024-07-09	1.970	2.000	1.920	1.980	1.980	9,055,152
2024-07-08	2.030	2.040	1.960	1.970	1.970	11,073,545
2024-07-05	2.020	2.070	2.010	2.050	2.050	6,098,100
2024-07-04	2.110	2.110	2.020	2.030	2.030	11,207,300
2024-07-03	2.100	2.120	2.080	2.100	2.100	6,840,620
2024-07-02	2.090	2.120	2.070	2.100	2.100	7,444,600
2024-07-01	2.070	2.090	2.040	2.090	2.090	6,077,300
2024-06-28	2.050	2.090	2.040	2.070	2.070	7,515,446
2024-06-27	2.100	2.110	2.040	2.040	2.040	8,354,000
2024-06-26	2.080	2.120	2.060	2.110	2.110	9,821,802
2024-06-25	2.040	2.080	2.030	2.070	2.070	9,002,940
2024-06-24	2.150	2.160	2.040	2.050	2.050	17,880,700
2024-06-21	2.110	2.200	2.090	2.170	2.170	16,061,814
2024-06-20	2.150	2.160	2.110	2.120	2.120	10,347,120
2024-06-19	2.190	2.200	2.130	2.160	2.160	11,837,600
2024-06-18	2.180	2.200	2.150	2.170	2.170	16,851,800
2024-06-17	2.210	2.230	2.150	2.170	2.170	21,203,400
2024-06-14	2.220	2.280	2.200	2.210	2.210	38,625,060
2024-06-13	2.100	2.290	2.090	2.290	2.290	68,072,286
2024-06-12	2.080	2.100	2.070	2.080	2.080	8,472,300
2024-06-11	2.100	2.110	2.050	2.070	2.070	9,617,300
2024-06-07	2.060	2.150	2.060	2.120	2.120	14,228,740
2024-06-06	2.140	2.160	2.000	2.030	2.030	29,734,811
2024-06-05	2.180	2.200	2.130	2.140	2.140	12,207,859
2024-06-04	2.250	2.250	2.170	2.190	2.190	15,758,578
2024-06-03	2.330	2.340	2.210	2.240	2.240	25,486,340
2024-05-31	2.360	2.380	2.350	2.350	2.350	6,867,500
2024-05-30	2.370	2.390	2.350	2.360	2.360	7,990,120
2024-05-29	2.370	2.390	2.360	2.370	2.370	8,685,218
2024-05-28	2.380	2.390	2.360	2.370	2.370	7,226,942
2024-05-27	2.380	2.390	2.350	2.390	2.390	9,189,568
2024-05-24	2.380	2.420	2.370	2.370	2.370	8,923,300
2024-05-23	2.450	2.460	2.380	2.400	2.400	17,341,700
2024-05-22	2.480	2.490	2.450	2.460	2.460	10,434,946
2024-05-21	2.500	2.530	2.470	2.480	2.480	11,714,100
2024-05-20	2.500	2.520	2.480	2.510	2.510	13,505,000
2024-05-17	2.500	2.520	2.480	2.500	2.500	10,952,800
2024-05-16	2.530	2.560	2.490	2.500	2.500	17,725,304
2024-05-15	2.520	2.550	2.510	2.540	2.540	11,307,700
2024-05-14	2.580	2.580	2.530	2.540	2.540	15,223,304
2024-05-13	2.580	2.600	2.530	2.540	2.540	22,365,980
2024-05-10	2.600	2.680	2.570	2.610	2.610	44,010,738
2024-05-09	2.540	2.630	2.530	2.570	2.570	39,514,400
2024-05-08	2.600	2.630	2.520	2.540	2.540	71,645,904
2024-05-07	2.380	2.620	2.370	2.620	2.620	45,069,986
2024-05-06	2.510	2.530	2.320	2.380	2.380	51,842,780
2024-04-30	2.490	2.560	2.410	2.470	2.470	84,146,840

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.