Zhejiang Great Southeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.840	2.870	2.830	2.870	2.870	13,223,451
2023-07-31	2.770	2.910	2.770	2.860	2.860	31,769,235
2023-07-28	2.720	2.780	2.710	2.770	2.770	15,397,002
2023-07-27	2.690	2.770	2.680	2.730	2.730	21,269,888
2023-07-26	2.690	2.700	2.670	2.700	2.700	5,377,900
2023-07-25	2.690	2.700	2.670	2.690	2.690	9,798,518
2023-07-24	2.690	2.700	2.660	2.660	2.660	6,560,223
2023-07-21	2.670	2.700	2.670	2.680	2.680	7,246,218
2023-07-20	2.710	2.720	2.670	2.670	2.670	9,646,416
2023-07-19	2.710	2.730	2.690	2.700	2.700	6,678,120
2023-07-18	2.700	2.720	2.670	2.720	2.720	9,474,003
2023-07-17	2.660	2.720	2.640	2.700	2.700	12,903,196
2023-07-14	2.680	2.700	2.670	2.680	2.680	8,009,897
2023-07-13	2.670	2.700	2.660	2.680	2.680	10,014,080
2023-07-12	2.670	2.730	2.650	2.670	2.670	15,303,678
2023-07-11	2.670	2.680	2.640	2.660	2.660	8,505,800
2023-07-10	2.690	2.690	2.640	2.670	2.670	10,303,407
2023-07-07	2.690	2.700	2.660	2.680	2.680	6,958,700
2023-07-06	2.680	2.700	2.650	2.680	2.680	10,298,492
2023-07-05	2.710	2.710	2.670	2.680	2.680	7,870,459
2023-07-04	2.660	2.710	2.640	2.700	2.700	18,181,745
2023-07-03	2.580	2.720	2.580	2.680	2.680	32,836,053
2023-06-30	2.480	2.580	2.470	2.580	2.580	16,832,706
2023-06-29	2.440	2.490	2.440	2.480	2.480	5,330,700
2023-06-28	2.460	2.460	2.420	2.450	2.450	4,926,800
2023-06-27	2.400	2.460	2.390	2.460	2.460	7,389,464
2023-06-26	2.440	2.440	2.390	2.400	2.400	8,373,800
2023-06-21	2.470	2.470	2.440	2.450	2.450	5,653,114
2023-06-20	2.500	2.510	2.470	2.470	2.470	6,649,300
2023-06-19	2.530	2.550	2.500	2.500	2.500	7,486,400
2023-06-16	2.530	2.550	2.520	2.540	2.540	7,019,756
2023-06-15	2.530	2.540	2.480	2.530	2.530	10,795,707
2023-06-14	2.550	2.570	2.510	2.530	2.530	10,787,040
2023-06-13	2.570	2.590	2.550	2.560	2.560	4,741,722
2023-06-12	2.530	2.590	2.530	2.580	2.580	5,930,200
2023-06-09	2.550	2.560	2.540	2.540	2.540	4,825,900
2023-06-08	2.580	2.580	2.540	2.540	2.540	6,868,300
2023-06-07	2.570	2.590	2.550	2.580	2.580	4,790,204
2023-06-06	2.630	2.630	2.570	2.570	2.570	6,766,199
2023-06-05	2.620	2.650	2.620	2.630	2.630	6,114,300
2023-06-02	2.610	2.630	2.600	2.620	2.620	6,033,955
2023-06-01	2.580	2.620	2.570	2.610	2.610	6,367,798
2023-05-31	2.620	2.620	2.580	2.580	2.580	5,560,266
2023-05-30	2.620	2.630	2.590	2.610	2.610	5,253,500
2023-05-29	2.660	2.670	2.610	2.620	2.620	6,845,400
2023-05-26	2.680	2.680	2.640	2.660	2.660	5,242,400
2023-05-25	2.670	2.690	2.640	2.670	2.670	6,423,000
2023-05-24	2.680	2.690	2.650	2.670	2.670	5,832,132
2023-05-23	2.720	2.720	2.660	2.670	2.670	7,665,095
2023-05-22	2.730	2.730	2.700	2.720	2.720	6,385,900
2023-05-19	2.690	2.730	2.670	2.730	2.730	9,592,297
2023-05-18	2.700	2.710	2.670	2.690	2.690	10,193,524
2023-05-17	2.650	2.800	2.630	2.700	2.700	18,204,462
2023-05-16	2.660	2.660	2.640	2.650	2.650	5,220,832
2023-05-15	2.620	2.660	2.610	2.660	2.660	8,210,266
2023-05-12	2.660	2.670	2.610	2.610	2.610	9,021,700
2023-05-11	2.640	2.700	2.630	2.660	2.660	13,068,596
2023-05-10	2.640	2.650	2.620	2.630	2.630	6,332,236
2023-05-09	2.660	2.660	2.630	2.640	2.640	7,430,738
2023-05-08	2.640	2.660	2.630	2.660	2.660	6,731,164

← NewerPage 14 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.