Zhejiang Great Southeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.660	2.660	2.620	2.630	2.630	7,055,548
2023-05-04	2.640	2.670	2.630	2.660	2.660	9,362,200
2023-04-28	2.640	2.660	2.620	2.650	2.650	6,431,296
2023-04-27	2.620	2.670	2.600	2.620	2.620	7,952,205
2023-04-26	2.550	2.630	2.540	2.600	2.600	10,992,154
2023-04-25	2.620	2.630	2.520	2.540	2.540	11,607,734
2023-04-24	2.650	2.650	2.600	2.610	2.610	7,514,800
2023-04-21	2.710	2.710	2.630	2.650	2.650	10,018,134
2023-04-20	2.740	2.740	2.690	2.710	2.710	8,973,586
2023-04-19	2.750	2.760	2.740	2.750	2.750	6,963,900
2023-04-18	2.770	2.770	2.740	2.740	2.740	7,926,454
2023-04-17	2.780	2.790	2.750	2.770	2.770	10,789,600
2023-04-14	2.810	2.820	2.780	2.790	2.790	7,918,144
2023-04-13	2.850	2.850	2.800	2.810	2.810	8,383,361
2023-04-12	2.770	2.870	2.760	2.840	2.840	17,789,377
2023-04-11	2.790	2.790	2.750	2.770	2.770	6,427,136
2023-04-10	2.790	2.810	2.760	2.760	2.760	7,585,340
2023-04-07	2.750	2.830	2.740	2.800	2.800	11,874,806
2023-04-06	2.780	2.790	2.730	2.740	2.740	11,527,599
2023-04-04	2.830	2.830	2.770	2.790	2.790	15,569,900
2023-04-03	2.840	2.840	2.810	2.830	2.830	8,847,974
2023-03-31	2.810	2.840	2.810	2.840	2.840	6,788,324
2023-03-30	2.850	2.860	2.800	2.810	2.810	12,223,423
2023-03-29	2.870	2.880	2.850	2.860	2.860	7,045,708
2023-03-28	2.890	2.910	2.860	2.860	2.860	6,945,184
2023-03-27	2.910	2.920	2.870	2.890	2.890	9,946,000
2023-03-24	2.920	2.920	2.900	2.910	2.910	8,829,702
2023-03-23	2.920	2.920	2.890	2.910	2.910	8,746,608
2023-03-22	2.910	2.940	2.900	2.920	2.920	7,719,952
2023-03-21	2.900	2.910	2.880	2.910	2.910	7,006,740
2023-03-20	2.900	2.910	2.880	2.880	2.880	9,309,919
2023-03-17	2.890	2.910	2.880	2.890	2.890	6,557,340
2023-03-16	2.900	2.910	2.870	2.880	2.880	7,772,526
2023-03-15	2.890	2.920	2.890	2.910	2.910	6,650,368
2023-03-14	2.900	2.910	2.840	2.880	2.880	10,886,089
2023-03-13	2.900	2.940	2.890	2.900	2.900	8,986,500
2023-03-10	2.950	2.960	2.920	2.920	2.920	8,292,489
2023-03-09	2.990	2.990	2.950	2.970	2.970	7,475,100
2023-03-08	2.920	2.970	2.910	2.960	2.960	13,505,022
2023-03-07	2.970	2.980	2.910	2.910	2.910	16,926,559
2023-03-06	2.980	2.990	2.960	2.970	2.970	9,677,300
2023-03-03	3.000	3.000	2.970	2.990	2.990	12,746,622
2023-03-02	3.010	3.020	2.990	3.000	3.000	11,444,500
2023-03-01	3.000	3.020	2.990	3.010	3.010	11,028,712
2023-02-28	2.990	3.000	2.960	3.000	3.000	11,729,422
2023-02-27	3.010	3.020	2.960	2.980	2.980	15,194,002
2023-02-24	3.040	3.040	3.000	3.030	3.030	10,580,300
2023-02-23	3.040	3.050	3.010	3.020	3.020	13,803,110
2023-02-22	3.050	3.050	3.020	3.030	3.030	10,454,260
2023-02-21	3.060	3.080	3.020	3.050	3.050	21,171,990
2023-02-20	3.070	3.080	3.020	3.060	3.060	13,354,300
2023-02-17	3.050	3.120	3.050	3.060	3.060	15,108,628
2023-02-16	3.140	3.150	3.020	3.040	3.040	24,506,128
2023-02-15	3.160	3.160	3.130	3.140	3.140	9,890,632
2023-02-14	3.140	3.170	3.120	3.160	3.160	17,039,309
2023-02-13	3.150	3.150	3.120	3.140	3.140	10,521,602
2023-02-10	3.160	3.160	3.120	3.140	3.140	12,586,842
2023-02-09	3.120	3.150	3.110	3.150	3.150	14,581,100
2023-02-08	3.120	3.150	3.100	3.130	3.130	15,699,492
2023-02-07	3.100	3.120	3.070	3.110	3.110	12,175,340

← NewerPage 15 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.