Zhejiang Great Southeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.560	2.600	2.540	2.570	2.570	8,013,100
2023-10-31	2.550	2.570	2.530	2.550	2.550	11,045,900
2023-10-30	2.550	2.570	2.540	2.550	2.550	8,780,648
2023-10-27	2.530	2.570	2.520	2.550	2.550	11,051,600
2023-10-26	2.550	2.550	2.500	2.540	2.540	9,090,800
2023-10-25	2.510	2.570	2.510	2.550	2.550	14,775,700
2023-10-24	2.450	2.520	2.440	2.490	2.490	10,272,400
2023-10-23	2.510	2.520	2.420	2.430	2.430	11,589,100
2023-10-20	2.510	2.550	2.500	2.510	2.510	9,686,502
2023-10-19	2.530	2.560	2.510	2.510	2.510	9,625,260
2023-10-18	2.540	2.560	2.530	2.530	2.530	10,144,502
2023-10-17	2.550	2.570	2.530	2.540	2.540	10,808,168
2023-10-16	2.590	2.600	2.540	2.550	2.550	10,855,900
2023-10-13	2.650	2.660	2.580	2.590	2.590	13,838,600
2023-10-12	2.560	2.660	2.550	2.660	2.660	22,161,229
2023-10-11	2.610	2.610	2.550	2.560	2.560	11,888,700
2023-10-10	2.620	2.640	2.580	2.590	2.590	11,094,700
2023-10-09	2.630	2.680	2.610	2.620	2.620	12,591,200
2023-09-28	2.540	2.660	2.540	2.640	2.640	20,715,470
2023-09-27	2.550	2.560	2.520	2.540	2.540	6,828,100
2023-09-26	2.530	2.590	2.520	2.540	2.540	10,785,866
2023-09-25	2.630	2.630	2.540	2.540	2.540	18,185,700
2023-09-22	2.650	2.650	2.590	2.630	2.630	13,285,900
2023-09-21	2.600	2.660	2.590	2.640	2.640	11,297,000
2023-09-20	2.640	2.650	2.600	2.610	2.610	9,890,800
2023-09-19	2.660	2.670	2.630	2.640	2.640	7,843,600
2023-09-18	2.660	2.680	2.640	2.650	2.650	9,359,062
2023-09-15	2.660	2.680	2.650	2.660	2.660	7,982,032
2023-09-14	2.670	2.680	2.640	2.650	2.650	10,476,500
2023-09-13	2.690	2.700	2.650	2.680	2.680	12,019,250
2023-09-12	2.730	2.730	2.670	2.700	2.700	16,539,867
2023-09-11	2.600	2.740	2.590	2.730	2.730	38,310,368
2023-09-08	2.610	2.610	2.580	2.600	2.600	5,419,500
2023-09-07	2.660	2.670	2.590	2.600	2.600	11,954,546
2023-09-06	2.650	2.670	2.620	2.660	2.660	9,198,911
2023-09-05	2.680	2.690	2.630	2.650	2.650	10,587,200
2023-09-04	2.580	2.680	2.570	2.680	2.680	20,998,430
2023-09-01	2.580	2.590	2.550	2.570	2.570	8,523,313
2023-08-31	2.630	2.630	2.570	2.570	2.570	9,358,200
2023-08-30	2.630	2.660	2.610	2.630	2.630	8,955,600
2023-08-29	2.610	2.650	2.600	2.630	2.630	12,701,900
2023-08-28	2.690	2.700	2.630	2.640	2.640	23,048,987
2023-08-25	2.560	2.650	2.530	2.560	2.560	11,732,220
2023-08-24	2.590	2.610	2.560	2.560	2.560	9,923,300
2023-08-23	2.610	2.630	2.580	2.590	2.590	7,562,700
2023-08-22	2.640	2.650	2.580	2.610	2.610	9,722,200
2023-08-21	2.670	2.680	2.620	2.620	2.620	10,626,400
2023-08-18	2.680	2.710	2.660	2.660	2.660	9,100,400
2023-08-17	2.660	2.680	2.620	2.670	2.670	8,217,000
2023-08-16	2.660	2.690	2.650	2.660	2.660	5,877,080
2023-08-15	2.680	2.690	2.650	2.660	2.660	5,335,918
2023-08-14	2.660	2.690	2.640	2.690	2.690	7,886,604
2023-08-11	2.720	2.720	2.660	2.670	2.670	8,375,600
2023-08-10	2.700	2.720	2.690	2.720	2.720	7,439,100
2023-08-09	2.710	2.740	2.690	2.710	2.710	7,917,800
2023-08-08	2.760	2.770	2.720	2.720	2.720	9,668,120
2023-08-07	2.810	2.820	2.730	2.740	2.740	15,175,170
2023-08-04	2.830	2.850	2.780	2.790	2.790	14,408,766
2023-08-03	2.840	2.860	2.810	2.830	2.830	12,292,696
2023-08-02	2.870	2.890	2.840	2.850	2.850	9,534,100

← NewerPage 13 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.