Zhejiang Great Southeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.080 | 3.100 | 3.070 | 3.080 | 3.080 | 7,530,845 |
| 2023-02-03 | 3.090 | 3.110 | 3.050 | 3.100 | 3.100 | 13,156,000 |
| 2023-02-02 | 3.130 | 3.140 | 3.080 | 3.090 | 3.090 | 12,089,810 |
| 2023-02-01 | 3.090 | 3.120 | 3.070 | 3.120 | 3.120 | 15,570,720 |
| 2023-01-31 | 3.080 | 3.090 | 3.020 | 3.090 | 3.090 | 15,906,030 |
| 2023-01-30 | 3.070 | 3.090 | 3.060 | 3.080 | 3.080 | 23,703,834 |
| 2023-01-20 | 3.000 | 3.050 | 3.000 | 3.040 | 3.040 | 12,383,125 |
| 2023-01-19 | 3.010 | 3.010 | 2.980 | 3.000 | 3.000 | 11,381,094 |
| 2023-01-18 | 2.990 | 3.010 | 2.980 | 2.990 | 2.990 | 10,088,100 |
| 2023-01-17 | 3.010 | 3.030 | 2.990 | 2.990 | 2.990 | 5,713,000 |
| 2023-01-16 | 3.000 | 3.030 | 2.990 | 3.020 | 3.020 | 8,143,800 |
| 2023-01-13 | 2.990 | 3.010 | 2.980 | 2.990 | 2.990 | 5,733,574 |
| 2023-01-12 | 3.000 | 3.020 | 2.980 | 2.990 | 2.990 | 6,321,338 |
| 2023-01-11 | 3.050 | 3.060 | 2.990 | 2.990 | 2.990 | 9,798,800 |
| 2023-01-10 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 11,045,778 |
| 2023-01-09 | 2.970 | 3.100 | 2.970 | 3.050 | 3.050 | 24,857,747 |
| 2023-01-06 | 2.980 | 3.000 | 2.950 | 2.950 | 2.950 | 11,448,800 |
| 2023-01-05 | 2.960 | 2.980 | 2.930 | 2.980 | 2.980 | 11,076,002 |
| 2023-01-04 | 2.940 | 2.960 | 2.920 | 2.950 | 2.950 | 9,407,419 |
| 2023-01-03 | 2.880 | 2.950 | 2.870 | 2.940 | 2.940 | 15,200,300 |
| 2022-12-30 | 2.900 | 2.920 | 2.870 | 2.880 | 2.880 | 11,980,340 |
| 2022-12-29 | 2.900 | 2.920 | 2.880 | 2.880 | 2.880 | 5,605,300 |
| 2022-12-28 | 2.950 | 2.950 | 2.880 | 2.900 | 2.900 | 7,960,002 |
| 2022-12-27 | 2.940 | 2.960 | 2.920 | 2.960 | 2.960 | 7,116,472 |
| 2022-12-26 | 2.930 | 2.950 | 2.910 | 2.940 | 2.940 | 6,170,200 |
| 2022-12-23 | 2.880 | 2.940 | 2.870 | 2.940 | 2.940 | 6,179,520 |
| 2022-12-22 | 2.980 | 3.000 | 2.890 | 2.900 | 2.900 | 10,920,500 |
| 2022-12-21 | 2.980 | 3.010 | 2.950 | 2.960 | 2.960 | 8,368,320 |
| 2022-12-20 | 2.980 | 3.020 | 2.940 | 2.990 | 2.990 | 10,678,300 |
| 2022-12-19 | 3.080 | 3.080 | 2.950 | 2.970 | 2.970 | 17,691,300 |
| 2022-12-16 | 3.100 | 3.100 | 3.050 | 3.060 | 3.060 | 11,637,713 |
| 2022-12-15 | 3.100 | 3.110 | 3.060 | 3.110 | 3.110 | 13,548,340 |
| 2022-12-14 | 3.110 | 3.120 | 3.080 | 3.090 | 3.090 | 9,991,762 |
| 2022-12-13 | 3.130 | 3.140 | 3.100 | 3.100 | 3.100 | 9,658,482 |
| 2022-12-12 | 3.140 | 3.170 | 3.120 | 3.130 | 3.130 | 14,596,200 |
| 2022-12-09 | 3.130 | 3.180 | 3.130 | 3.170 | 3.170 | 14,051,940 |
| 2022-12-08 | 3.160 | 3.170 | 3.120 | 3.130 | 3.130 | 14,443,319 |
| 2022-12-07 | 3.180 | 3.180 | 3.150 | 3.160 | 3.160 | 12,246,577 |
| 2022-12-06 | 3.190 | 3.190 | 3.160 | 3.180 | 3.180 | 13,694,463 |
| 2022-12-05 | 3.190 | 3.210 | 3.170 | 3.200 | 3.200 | 20,006,300 |
| 2022-12-02 | 3.150 | 3.180 | 3.140 | 3.180 | 3.180 | 18,795,634 |
| 2022-12-01 | 3.130 | 3.160 | 3.120 | 3.150 | 3.150 | 19,677,312 |
| 2022-11-30 | 3.130 | 3.140 | 3.100 | 3.110 | 3.110 | 16,722,500 |
| 2022-11-29 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 22,208,857 |
| 2022-11-28 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 24,054,530 |
| 2022-11-25 | 3.190 | 3.200 | 3.120 | 3.140 | 3.140 | 31,063,367 |
| 2022-11-24 | 3.180 | 3.210 | 3.150 | 3.200 | 3.200 | 41,954,314 |
| 2022-11-23 | 3.250 | 3.260 | 3.160 | 3.210 | 3.210 | 58,245,692 |
| 2022-11-22 | 3.290 | 3.370 | 3.190 | 3.210 | 3.210 | 140,422,317 |
| 2022-11-21 | 3.050 | 3.360 | 3.030 | 3.360 | 3.360 | 148,180,886 |
| 2022-11-18 | 3.080 | 3.120 | 3.040 | 3.050 | 3.050 | 14,120,090 |
| 2022-11-17 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 14,389,592 |
| 2022-11-16 | 3.130 | 3.140 | 3.080 | 3.100 | 3.100 | 12,942,200 |
| 2022-11-15 | 3.070 | 3.120 | 3.060 | 3.120 | 3.120 | 13,453,100 |
| 2022-11-14 | 3.110 | 3.140 | 3.070 | 3.080 | 3.080 | 11,887,100 |
| 2022-11-11 | 3.190 | 3.200 | 3.110 | 3.110 | 3.110 | 15,419,900 |
| 2022-11-10 | 3.100 | 3.120 | 3.080 | 3.110 | 3.110 | 11,716,766 |
| 2022-11-09 | 3.130 | 3.140 | 3.100 | 3.110 | 3.110 | 10,451,906 |
| 2022-11-08 | 3.110 | 3.140 | 3.080 | 3.110 | 3.110 | 11,461,697 |
| 2022-11-07 | 3.080 | 3.170 | 3.080 | 3.120 | 3.120 | 16,896,298 |
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.