Zhejiang Great Southeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.580 | 2.650 | 2.560 | 2.570 | 2.570 | 21,265,574 |
| 2022-05-10 | 2.540 | 2.600 | 2.530 | 2.600 | 2.600 | 15,208,000 |
| 2022-05-09 | 2.500 | 2.580 | 2.480 | 2.570 | 2.570 | 16,293,211 |
| 2022-05-06 | 2.520 | 2.550 | 2.480 | 2.490 | 2.490 | 18,117,098 |
| 2022-05-05 | 2.580 | 2.610 | 2.510 | 2.570 | 2.570 | 17,578,910 |
| 2022-04-29 | 2.420 | 2.600 | 2.420 | 2.560 | 2.560 | 30,104,266 |
| 2022-04-28 | 2.440 | 2.470 | 2.350 | 2.400 | 2.400 | 20,509,894 |
| 2022-04-27 | 2.380 | 2.470 | 2.290 | 2.460 | 2.460 | 34,805,294 |
| 2022-04-26 | 2.510 | 2.530 | 2.410 | 2.410 | 2.410 | 26,889,100 |
| 2022-04-25 | 2.690 | 2.700 | 2.460 | 2.510 | 2.510 | 33,865,614 |
| 2022-04-22 | 2.730 | 2.750 | 2.680 | 2.710 | 2.710 | 16,195,302 |
| 2022-04-21 | 2.860 | 2.880 | 2.720 | 2.730 | 2.730 | 26,648,102 |
| 2022-04-20 | 2.890 | 2.940 | 2.860 | 2.870 | 2.870 | 20,372,216 |
| 2022-04-19 | 2.840 | 2.890 | 2.840 | 2.880 | 2.880 | 12,779,955 |
| 2022-04-18 | 2.810 | 2.880 | 2.780 | 2.860 | 2.860 | 21,761,149 |
| 2022-04-15 | 2.930 | 2.930 | 2.800 | 2.830 | 2.830 | 24,091,542 |
| 2022-04-14 | 2.930 | 2.950 | 2.920 | 2.940 | 2.940 | 11,903,000 |
| 2022-04-13 | 2.980 | 2.980 | 2.920 | 2.930 | 2.930 | 14,786,200 |
| 2022-04-12 | 2.970 | 3.010 | 2.900 | 2.990 | 2.990 | 20,493,498 |
| 2022-04-11 | 3.100 | 3.100 | 2.950 | 2.970 | 2.970 | 22,484,502 |
| 2022-04-08 | 3.100 | 3.130 | 3.030 | 3.090 | 3.090 | 19,176,522 |
| 2022-04-07 | 3.180 | 3.190 | 3.110 | 3.110 | 3.110 | 19,447,100 |
| 2022-04-06 | 3.180 | 3.200 | 3.160 | 3.200 | 3.200 | 15,855,984 |
| 2022-04-01 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 13,905,906 |
| 2022-03-31 | 3.200 | 3.210 | 3.150 | 3.170 | 3.170 | 15,679,584 |
| 2022-03-30 | 3.190 | 3.220 | 3.170 | 3.210 | 3.210 | 18,709,552 |
| 2022-03-29 | 3.180 | 3.220 | 3.150 | 3.180 | 3.180 | 13,344,952 |
| 2022-03-28 | 3.150 | 3.200 | 3.110 | 3.190 | 3.190 | 15,688,197 |
| 2022-03-25 | 3.170 | 3.210 | 3.170 | 3.170 | 3.170 | 15,881,200 |
| 2022-03-24 | 3.240 | 3.240 | 3.170 | 3.180 | 3.180 | 19,104,329 |
| 2022-03-23 | 3.230 | 3.280 | 3.210 | 3.260 | 3.260 | 18,030,720 |
| 2022-03-22 | 3.220 | 3.260 | 3.180 | 3.230 | 3.230 | 20,210,540 |
| 2022-03-21 | 3.240 | 3.240 | 3.160 | 3.220 | 3.220 | 19,643,342 |
| 2022-03-18 | 3.150 | 3.220 | 3.120 | 3.210 | 3.210 | 24,266,798 |
| 2022-03-17 | 3.200 | 3.240 | 3.140 | 3.150 | 3.150 | 29,963,602 |
| 2022-03-16 | 3.090 | 3.160 | 3.020 | 3.150 | 3.150 | 36,295,826 |
| 2022-03-15 | 3.240 | 3.240 | 3.020 | 3.030 | 3.030 | 43,034,935 |
| 2022-03-14 | 3.390 | 3.390 | 3.260 | 3.260 | 3.260 | 24,481,400 |
| 2022-03-11 | 3.380 | 3.420 | 3.300 | 3.400 | 3.400 | 19,087,551 |
| 2022-03-10 | 3.360 | 3.480 | 3.360 | 3.410 | 3.410 | 26,416,000 |
| 2022-03-09 | 3.440 | 3.450 | 3.170 | 3.310 | 3.310 | 34,450,380 |
| 2022-03-08 | 3.500 | 3.520 | 3.380 | 3.420 | 3.420 | 25,628,186 |
| 2022-03-07 | 3.550 | 3.580 | 3.490 | 3.500 | 3.500 | 25,034,403 |
| 2022-03-04 | 3.650 | 3.650 | 3.550 | 3.560 | 3.560 | 27,532,600 |
| 2022-03-03 | 3.690 | 3.700 | 3.620 | 3.650 | 3.650 | 34,675,500 |
| 2022-03-02 | 3.490 | 3.750 | 3.480 | 3.640 | 3.640 | 58,734,290 |
| 2022-03-01 | 3.500 | 3.530 | 3.490 | 3.510 | 3.510 | 16,691,732 |
| 2022-02-28 | 3.500 | 3.520 | 3.420 | 3.490 | 3.490 | 18,181,708 |
| 2022-02-25 | 3.490 | 3.550 | 3.470 | 3.500 | 3.500 | 23,142,136 |
| 2022-02-24 | 3.550 | 3.610 | 3.400 | 3.440 | 3.440 | 37,808,832 |
| 2022-02-23 | 3.520 | 3.570 | 3.500 | 3.560 | 3.560 | 24,127,600 |
| 2022-02-22 | 3.560 | 3.580 | 3.490 | 3.530 | 3.530 | 25,884,024 |
| 2022-02-21 | 3.440 | 3.580 | 3.430 | 3.560 | 3.560 | 36,194,922 |
| 2022-02-18 | 3.390 | 3.440 | 3.360 | 3.430 | 3.430 | 14,413,978 |
| 2022-02-17 | 3.430 | 3.450 | 3.390 | 3.410 | 3.410 | 19,418,522 |
| 2022-02-16 | 3.400 | 3.460 | 3.400 | 3.440 | 3.440 | 18,042,528 |
| 2022-02-15 | 3.360 | 3.420 | 3.350 | 3.380 | 3.380 | 17,851,900 |
| 2022-02-14 | 3.400 | 3.440 | 3.330 | 3.370 | 3.370 | 28,538,600 |
| 2022-02-11 | 3.530 | 3.530 | 3.410 | 3.420 | 3.420 | 28,615,825 |
| 2022-02-10 | 3.560 | 3.580 | 3.500 | 3.540 | 3.540 | 25,427,000 |
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.