Zhejiang Great Southeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.110 | 3.120 | 3.060 | 3.100 | 3.100 | 26,387,222 |
| 2022-11-03 | 2.920 | 3.180 | 2.900 | 3.070 | 3.070 | 52,992,059 |
| 2022-11-02 | 2.890 | 2.950 | 2.890 | 2.940 | 2.940 | 16,833,964 |
| 2022-11-01 | 2.830 | 2.900 | 2.810 | 2.900 | 2.900 | 13,262,928 |
| 2022-10-31 | 2.780 | 2.850 | 2.770 | 2.800 | 2.800 | 9,631,766 |
| 2022-10-28 | 2.890 | 2.900 | 2.770 | 2.800 | 2.800 | 12,640,017 |
| 2022-10-27 | 2.920 | 2.940 | 2.890 | 2.910 | 2.910 | 7,840,698 |
| 2022-10-26 | 2.920 | 2.950 | 2.910 | 2.930 | 2.930 | 10,579,606 |
| 2022-10-25 | 2.850 | 2.920 | 2.800 | 2.900 | 2.900 | 11,192,257 |
| 2022-10-24 | 2.910 | 2.960 | 2.840 | 2.870 | 2.870 | 12,713,071 |
| 2022-10-21 | 2.910 | 2.930 | 2.880 | 2.890 | 2.890 | 7,071,700 |
| 2022-10-20 | 2.890 | 2.920 | 2.850 | 2.900 | 2.900 | 10,047,515 |
| 2022-10-19 | 2.930 | 2.930 | 2.890 | 2.890 | 2.890 | 7,597,131 |
| 2022-10-18 | 2.950 | 2.950 | 2.900 | 2.920 | 2.920 | 8,336,700 |
| 2022-10-17 | 2.890 | 3.000 | 2.880 | 2.940 | 2.940 | 10,889,300 |
| 2022-10-14 | 2.850 | 2.920 | 2.850 | 2.900 | 2.900 | 14,924,000 |
| 2022-10-13 | 2.800 | 2.860 | 2.800 | 2.840 | 2.840 | 9,273,900 |
| 2022-10-12 | 2.730 | 2.840 | 2.690 | 2.830 | 2.830 | 12,506,100 |
| 2022-10-11 | 2.720 | 2.750 | 2.680 | 2.740 | 2.740 | 8,070,093 |
| 2022-10-10 | 2.740 | 2.790 | 2.700 | 2.710 | 2.710 | 8,645,598 |
| 2022-09-30 | 2.700 | 2.780 | 2.690 | 2.740 | 2.740 | 10,387,421 |
| 2022-09-29 | 2.750 | 2.770 | 2.680 | 2.710 | 2.710 | 10,897,898 |
| 2022-09-28 | 2.820 | 2.820 | 2.700 | 2.710 | 2.710 | 17,303,800 |
| 2022-09-27 | 2.810 | 2.900 | 2.800 | 2.830 | 2.830 | 13,938,535 |
| 2022-09-26 | 2.900 | 2.900 | 2.800 | 2.810 | 2.810 | 12,255,200 |
| 2022-09-23 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 8,902,321 |
| 2022-09-22 | 3.010 | 3.030 | 2.970 | 2.970 | 2.970 | 8,755,300 |
| 2022-09-21 | 2.960 | 3.020 | 2.880 | 3.010 | 3.010 | 12,223,900 |
| 2022-09-20 | 2.950 | 2.980 | 2.930 | 2.940 | 2.940 | 8,235,798 |
| 2022-09-19 | 3.010 | 3.020 | 2.870 | 2.930 | 2.930 | 17,091,448 |
| 2022-09-16 | 3.080 | 3.080 | 3.010 | 3.010 | 3.010 | 11,697,200 |
| 2022-09-15 | 3.160 | 3.170 | 3.030 | 3.070 | 3.070 | 16,117,966 |
| 2022-09-14 | 3.140 | 3.180 | 3.130 | 3.150 | 3.150 | 10,644,658 |
| 2022-09-13 | 3.180 | 3.190 | 3.130 | 3.180 | 3.180 | 13,615,208 |
| 2022-09-09 | 3.150 | 3.170 | 3.130 | 3.160 | 3.160 | 8,619,000 |
| 2022-09-08 | 3.200 | 3.210 | 3.150 | 3.150 | 3.150 | 12,996,650 |
| 2022-09-07 | 3.150 | 3.240 | 3.140 | 3.200 | 3.200 | 21,237,981 |
| 2022-09-06 | 3.100 | 3.170 | 3.080 | 3.160 | 3.160 | 14,994,623 |
| 2022-09-05 | 3.110 | 3.120 | 3.060 | 3.090 | 3.090 | 13,240,501 |
| 2022-09-02 | 3.020 | 3.130 | 3.010 | 3.110 | 3.110 | 18,377,691 |
| 2022-09-01 | 3.050 | 3.110 | 3.010 | 3.020 | 3.020 | 18,128,000 |
| 2022-08-31 | 3.180 | 3.190 | 3.020 | 3.050 | 3.050 | 32,280,572 |
| 2022-08-30 | 3.200 | 3.230 | 3.160 | 3.180 | 3.180 | 19,989,104 |
| 2022-08-29 | 3.160 | 3.220 | 3.130 | 3.220 | 3.220 | 17,983,258 |
| 2022-08-26 | 3.250 | 3.280 | 3.190 | 3.210 | 3.210 | 23,004,712 |
| 2022-08-25 | 3.270 | 3.300 | 3.170 | 3.250 | 3.250 | 31,915,832 |
| 2022-08-24 | 3.440 | 3.450 | 3.250 | 3.280 | 3.280 | 63,533,272 |
| 2022-08-23 | 3.440 | 3.510 | 3.440 | 3.480 | 3.480 | 24,984,092 |
| 2022-08-22 | 3.430 | 3.480 | 3.420 | 3.460 | 3.460 | 27,837,850 |
| 2022-08-19 | 3.630 | 3.630 | 3.460 | 3.480 | 3.480 | 63,423,400 |
| 2022-08-18 | 3.490 | 3.730 | 3.400 | 3.610 | 3.610 | 97,506,632 |
| 2022-08-17 | 3.490 | 3.520 | 3.450 | 3.490 | 3.490 | 30,948,740 |
| 2022-08-16 | 3.390 | 3.510 | 3.380 | 3.490 | 3.490 | 53,376,039 |
| 2022-08-15 | 3.410 | 3.420 | 3.360 | 3.390 | 3.390 | 22,681,362 |
| 2022-08-12 | 3.430 | 3.460 | 3.400 | 3.410 | 3.410 | 29,693,394 |
| 2022-08-11 | 3.400 | 3.480 | 3.380 | 3.440 | 3.440 | 39,862,900 |
| 2022-08-10 | 3.380 | 3.420 | 3.330 | 3.380 | 3.380 | 32,706,600 |
| 2022-08-09 | 3.320 | 3.420 | 3.300 | 3.360 | 3.360 | 32,539,644 |
| 2022-08-08 | 3.350 | 3.360 | 3.300 | 3.320 | 3.320 | 20,362,102 |
| 2022-08-05 | 3.300 | 3.360 | 3.230 | 3.350 | 3.350 | 33,593,160 |
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.