Zhejiang Great Southeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.280	2.370	2.270	2.360	2.360	14,631,758
2024-01-24	2.250	2.300	2.190	2.280	2.280	13,188,100
2024-01-23	2.240	2.280	2.190	2.250	2.250	11,995,300
2024-01-22	2.400	2.400	2.220	2.260	2.260	18,476,118
2024-01-19	2.420	2.440	2.390	2.400	2.400	8,100,900
2024-01-18	2.440	2.450	2.350	2.420	2.420	21,560,818
2024-01-17	2.500	2.510	2.450	2.450	2.450	10,297,500
2024-01-16	2.500	2.530	2.460	2.500	2.500	13,238,932
2024-01-15	2.530	2.550	2.510	2.510	2.510	10,453,742
2024-01-12	2.540	2.600	2.520	2.540	2.540	23,527,803
2024-01-11	2.460	2.660	2.440	2.550	2.550	29,484,326
2024-01-10	2.450	2.480	2.410	2.470	2.470	12,802,200
2024-01-09	2.430	2.480	2.430	2.460	2.460	9,250,600
2024-01-08	2.480	2.490	2.430	2.430	2.430	11,455,800
2024-01-05	2.520	2.540	2.470	2.490	2.490	8,512,800
2024-01-04	2.530	2.540	2.510	2.520	2.520	7,268,396
2024-01-03	2.540	2.560	2.520	2.540	2.540	11,812,744
2024-01-02	2.530	2.560	2.510	2.550	2.550	13,111,520
2023-12-29	2.510	2.530	2.500	2.520	2.520	7,538,300
2023-12-28	2.440	2.530	2.440	2.520	2.520	15,300,560
2023-12-27	2.430	2.460	2.430	2.450	2.450	7,857,500
2023-12-26	2.460	2.480	2.430	2.440	2.440	8,757,300
2023-12-25	2.480	2.480	2.440	2.460	2.460	7,853,270
2023-12-22	2.520	2.520	2.470	2.470	2.470	10,513,400
2023-12-21	2.470	2.540	2.440	2.520	2.520	12,804,228
2023-12-20	2.490	2.520	2.460	2.470	2.470	8,427,700
2023-12-19	2.490	2.500	2.460	2.470	2.470	8,664,860
2023-12-18	2.560	2.570	2.480	2.490	2.490	14,153,816
2023-12-15	2.570	2.590	2.550	2.560	2.560	11,458,900
2023-12-14	2.560	2.590	2.550	2.570	2.570	10,036,900
2023-12-13	2.540	2.600	2.520	2.560	2.560	15,506,352
2023-12-12	2.520	2.540	2.510	2.530	2.530	8,826,000
2023-12-11	2.510	2.530	2.490	2.520	2.520	13,966,000
2023-12-08	2.570	2.580	2.500	2.510	2.510	18,321,800
2023-12-07	2.600	2.610	2.560	2.570	2.570	14,831,700
2023-12-06	2.580	2.620	2.580	2.610	2.610	9,625,094
2023-12-05	2.630	2.640	2.590	2.590	2.590	14,306,420
2023-12-04	2.650	2.670	2.630	2.630	2.630	10,411,100
2023-12-01	2.620	2.660	2.600	2.640	2.640	16,613,700
2023-11-30	2.640	2.650	2.610	2.620	2.620	12,144,002
2023-11-29	2.670	2.680	2.630	2.640	2.640	11,675,780
2023-11-28	2.640	2.680	2.630	2.660	2.660	15,588,268
2023-11-27	2.660	2.670	2.630	2.650	2.650	17,121,100
2023-11-24	2.700	2.710	2.660	2.660	2.660	18,707,200
2023-11-23	2.720	2.730	2.700	2.710	2.710	16,359,132
2023-11-22	2.730	2.740	2.710	2.710	2.710	22,133,100
2023-11-21	2.750	2.800	2.730	2.740	2.740	35,454,500
2023-11-20	2.750	2.780	2.740	2.750	2.750	27,311,718
2023-11-17	2.740	2.750	2.720	2.750	2.750	22,887,503
2023-11-16	2.740	2.820	2.730	2.730	2.730	32,717,778
2023-11-15	2.760	2.770	2.730	2.750	2.750	43,227,306
2023-11-14	2.790	2.820	2.710	2.740	2.740	52,354,015
2023-11-13	2.980	3.010	2.760	2.780	2.780	109,361,418
2023-11-10	2.560	2.830	2.550	2.830	2.830	109,211,566
2023-11-09	2.590	2.590	2.560	2.570	2.570	11,482,700
2023-11-08	2.640	2.640	2.570	2.590	2.590	16,577,022
2023-11-07	2.580	2.640	2.560	2.630	2.630	15,641,944
2023-11-06	2.560	2.590	2.550	2.590	2.590	13,559,100
2023-11-03	2.560	2.590	2.550	2.550	2.550	9,601,000
2023-11-02	2.570	2.600	2.550	2.560	2.560	10,328,520

← NewerPage 12 of 21 · 1,219 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.