Zhejiang Great Southeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.490	2.560	2.410	2.470	2.470	84,146,840
2024-04-29	2.560	2.560	2.560	2.560	2.560	0
2024-04-26	2.560	2.560	2.560	2.560	2.560	0
2024-04-25	2.440	2.620	2.440	2.560	2.560	107,383,488
2024-04-24	2.330	2.390	2.310	2.380	2.380	12,318,242
2024-04-23	2.270	2.350	2.240	2.320	2.320	18,246,166
2024-04-22	2.300	2.300	2.220	2.260	2.260	14,644,742
2024-04-19	2.230	2.370	2.180	2.290	2.290	24,844,600
2024-04-18	2.290	2.290	2.210	2.220	2.220	19,850,320
2024-04-17	2.160	2.280	2.160	2.270	2.270	25,333,657
2024-04-16	2.390	2.400	2.160	2.160	2.160	29,803,900
2024-04-15	2.480	2.480	2.350	2.400	2.400	23,609,136
2024-04-12	2.470	2.530	2.450	2.490	2.490	20,236,100
2024-04-11	2.490	2.510	2.440	2.470	2.470	12,340,200
2024-04-10	2.510	2.530	2.450	2.490	2.490	11,267,000
2024-04-09	2.470	2.510	2.460	2.510	2.510	10,203,300
2024-04-08	2.500	2.550	2.460	2.480	2.480	18,672,232
2024-04-03	2.500	2.530	2.490	2.520	2.520	12,608,340
2024-04-02	2.490	2.520	2.460	2.520	2.520	22,143,193
2024-04-01	2.410	2.470	2.400	2.470	2.470	15,886,100
2024-03-29	2.380	2.400	2.370	2.400	2.400	5,134,200
2024-03-28	2.340	2.400	2.330	2.380	2.380	12,854,262
2024-03-27	2.410	2.420	2.330	2.330	2.330	14,542,207
2024-03-26	2.390	2.410	2.330	2.400	2.400	19,153,562
2024-03-25	2.430	2.450	2.370	2.390	2.390	15,010,300
2024-03-22	2.480	2.490	2.430	2.450	2.450	13,433,402
2024-03-21	2.490	2.500	2.440	2.470	2.470	12,240,400
2024-03-20	2.440	2.480	2.430	2.480	2.480	15,138,582
2024-03-19	2.450	2.470	2.430	2.440	2.440	12,244,178
2024-03-18	2.420	2.460	2.410	2.460	2.460	15,892,402
2024-03-15	2.350	2.410	2.350	2.410	2.410	18,316,400
2024-03-14	2.360	2.390	2.330	2.350	2.350	10,919,400
2024-03-13	2.370	2.380	2.350	2.370	2.370	9,823,924
2024-03-12	2.370	2.400	2.350	2.380	2.380	9,243,700
2024-03-11	2.350	2.380	2.340	2.380	2.380	10,392,372
2024-03-08	2.320	2.360	2.310	2.360	2.360	10,285,078
2024-03-07	2.330	2.370	2.310	2.320	2.320	13,134,284
2024-03-06	2.300	2.340	2.300	2.330	2.330	9,575,467
2024-03-05	2.380	2.380	2.300	2.310	2.310	14,790,500
2024-03-04	2.390	2.410	2.330	2.390	2.390	14,294,602
2024-03-01	2.330	2.400	2.320	2.400	2.400	21,491,044
2024-02-29	2.260	2.350	2.260	2.340	2.340	22,690,100
2024-02-28	2.340	2.460	2.240	2.260	2.260	38,718,018
2024-02-27	2.310	2.340	2.280	2.340	2.340	12,674,800
2024-02-26	2.230	2.350	2.230	2.320	2.320	26,033,545
2024-02-23	2.180	2.240	2.160	2.230	2.230	18,841,678
2024-02-22	2.130	2.220	2.120	2.170	2.170	12,443,556
2024-02-21	2.090	2.220	2.090	2.130	2.130	18,426,243
2024-02-20	2.090	2.110	2.060	2.110	2.110	8,219,000
2024-02-19	2.060	2.140	2.050	2.110	2.110	15,948,300
2024-02-08	1.900	2.070	1.890	2.030	2.030	20,190,936
2024-02-07	1.930	1.960	1.870	1.880	1.880	18,778,869
2024-02-06	1.880	2.000	1.730	1.930	1.930	37,288,268
2024-02-05	2.110	2.110	1.920	1.920	1.920	24,543,600
2024-02-02	2.230	2.260	2.040	2.130	2.130	18,712,980
2024-02-01	2.220	2.300	2.200	2.220	2.220	13,668,380
2024-01-31	2.260	2.270	2.190	2.220	2.220	17,049,800
2024-01-30	2.290	2.320	2.260	2.270	2.270	11,963,317
2024-01-29	2.400	2.410	2.290	2.290	2.290	14,184,700
2024-01-26	2.350	2.410	2.340	2.380	2.380	12,122,820

← NewerPage 11 of 21 · 1,212 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.