Zhejiang Great Southeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.220 | 3.320 | 3.210 | 3.280 | 3.280 | 27,609,300 |
| 2022-08-03 | 3.200 | 3.330 | 3.170 | 3.180 | 3.180 | 30,645,928 |
| 2022-08-02 | 3.370 | 3.370 | 3.170 | 3.200 | 3.200 | 44,155,920 |
| 2022-08-01 | 3.340 | 3.410 | 3.310 | 3.400 | 3.400 | 26,854,800 |
| 2022-07-29 | 3.350 | 3.460 | 3.330 | 3.350 | 3.350 | 35,665,300 |
| 2022-07-28 | 3.370 | 3.380 | 3.310 | 3.330 | 3.330 | 26,611,439 |
| 2022-07-27 | 3.300 | 3.370 | 3.280 | 3.360 | 3.360 | 23,922,500 |
| 2022-07-26 | 3.300 | 3.330 | 3.260 | 3.300 | 3.300 | 20,608,839 |
| 2022-07-25 | 3.360 | 3.400 | 3.300 | 3.300 | 3.300 | 20,842,600 |
| 2022-07-22 | 3.380 | 3.400 | 3.320 | 3.360 | 3.360 | 19,664,718 |
| 2022-07-21 | 3.410 | 3.430 | 3.360 | 3.370 | 3.370 | 21,999,600 |
| 2022-07-20 | 3.410 | 3.440 | 3.370 | 3.430 | 3.430 | 24,158,605 |
| 2022-07-19 | 3.380 | 3.420 | 3.350 | 3.420 | 3.420 | 36,681,802 |
| 2022-07-18 | 3.130 | 3.380 | 3.130 | 3.380 | 3.380 | 61,262,198 |
| 2022-07-15 | 3.280 | 3.300 | 3.140 | 3.150 | 3.150 | 36,331,800 |
| 2022-07-14 | 3.330 | 3.340 | 3.270 | 3.300 | 3.300 | 19,367,967 |
| 2022-07-13 | 3.230 | 3.350 | 3.230 | 3.350 | 3.350 | 27,000,705 |
| 2022-07-12 | 3.290 | 3.320 | 3.230 | 3.260 | 3.260 | 17,633,000 |
| 2022-07-11 | 3.390 | 3.390 | 3.200 | 3.280 | 3.280 | 38,669,312 |
| 2022-07-08 | 3.450 | 3.480 | 3.350 | 3.370 | 3.370 | 39,448,297 |
| 2022-07-07 | 3.410 | 3.600 | 3.410 | 3.450 | 3.450 | 62,405,087 |
| 2022-07-06 | 3.400 | 3.450 | 3.330 | 3.440 | 3.440 | 38,009,085 |
| 2022-07-05 | 3.400 | 3.470 | 3.350 | 3.420 | 3.420 | 30,984,011 |
| 2022-07-04 | 3.330 | 3.400 | 3.300 | 3.390 | 3.390 | 25,445,202 |
| 2022-07-01 | 3.380 | 3.400 | 3.310 | 3.340 | 3.340 | 29,593,506 |
| 2022-06-30 | 3.380 | 3.550 | 3.380 | 3.420 | 3.420 | 48,526,980 |
| 2022-06-29 | 3.410 | 3.460 | 3.350 | 3.360 | 3.360 | 42,400,876 |
| 2022-06-28 | 3.450 | 3.470 | 3.400 | 3.420 | 3.420 | 48,473,669 |
| 2022-06-27 | 3.450 | 3.570 | 3.340 | 3.490 | 3.490 | 109,581,618 |
| 2022-06-24 | 3.260 | 3.580 | 3.220 | 3.440 | 3.440 | 147,237,373 |
| 2022-06-23 | 3.160 | 3.270 | 3.130 | 3.250 | 3.250 | 39,179,092 |
| 2022-06-22 | 3.260 | 3.270 | 3.160 | 3.170 | 3.170 | 31,327,902 |
| 2022-06-21 | 3.300 | 3.310 | 3.210 | 3.250 | 3.250 | 35,847,167 |
| 2022-06-20 | 3.330 | 3.350 | 3.260 | 3.290 | 3.290 | 49,636,104 |
| 2022-06-17 | 3.210 | 3.390 | 3.200 | 3.350 | 3.350 | 83,442,422 |
| 2022-06-16 | 3.260 | 3.320 | 3.230 | 3.260 | 3.260 | 52,959,162 |
| 2022-06-15 | 3.450 | 3.490 | 3.260 | 3.270 | 3.270 | 132,127,563 |
| 2022-06-14 | 3.080 | 3.410 | 3.040 | 3.410 | 3.410 | 128,115,884 |
| 2022-06-13 | 3.100 | 3.160 | 3.060 | 3.100 | 3.100 | 43,946,232 |
| 2022-06-10 | 3.000 | 3.170 | 2.990 | 3.090 | 3.090 | 57,807,199 |
| 2022-06-09 | 3.100 | 3.110 | 3.000 | 3.000 | 3.000 | 57,640,301 |
| 2022-06-08 | 3.100 | 3.230 | 3.050 | 3.150 | 3.150 | 108,520,795 |
| 2022-06-07 | 3.390 | 3.480 | 3.220 | 3.240 | 3.240 | 201,771,807 |
| 2022-06-06 | 2.870 | 3.160 | 2.870 | 3.160 | 3.160 | 33,178,403 |
| 2022-06-02 | 2.870 | 2.890 | 2.820 | 2.870 | 2.870 | 20,051,141 |
| 2022-06-01 | 2.850 | 2.870 | 2.810 | 2.850 | 2.850 | 19,879,200 |
| 2022-05-31 | 2.800 | 2.850 | 2.790 | 2.850 | 2.850 | 21,791,600 |
| 2022-05-30 | 2.830 | 2.840 | 2.770 | 2.790 | 2.790 | 19,766,900 |
| 2022-05-27 | 2.860 | 2.870 | 2.790 | 2.830 | 2.830 | 20,638,400 |
| 2022-05-26 | 2.870 | 2.890 | 2.810 | 2.850 | 2.850 | 21,437,300 |
| 2022-05-25 | 2.830 | 2.880 | 2.790 | 2.870 | 2.870 | 32,788,339 |
| 2022-05-24 | 2.870 | 3.020 | 2.840 | 2.850 | 2.850 | 65,232,098 |
| 2022-05-23 | 2.820 | 2.900 | 2.810 | 2.860 | 2.860 | 32,276,148 |
| 2022-05-20 | 2.830 | 2.860 | 2.790 | 2.820 | 2.820 | 35,659,535 |
| 2022-05-19 | 2.810 | 2.920 | 2.780 | 2.840 | 2.840 | 75,382,257 |
| 2022-05-18 | 2.600 | 2.850 | 2.580 | 2.850 | 2.850 | 32,192,552 |
| 2022-05-17 | 2.610 | 2.610 | 2.540 | 2.590 | 2.590 | 13,571,900 |
| 2022-05-16 | 2.590 | 2.600 | 2.550 | 2.580 | 2.580 | 14,500,273 |
| 2022-05-13 | 2.570 | 2.590 | 2.520 | 2.560 | 2.560 | 18,321,404 |
| 2022-05-12 | 2.560 | 2.600 | 2.540 | 2.570 | 2.570 | 14,845,402 |
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.