Zhejiang Great Southeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.530 | 3.570 | 3.500 | 3.570 | 3.570 | 24,110,854 |
| 2022-02-08 | 3.480 | 3.540 | 3.460 | 3.540 | 3.540 | 25,767,078 |
| 2022-02-07 | 3.480 | 3.550 | 3.460 | 3.480 | 3.480 | 21,759,470 |
| 2022-01-28 | 3.470 | 3.500 | 3.390 | 3.460 | 3.460 | 26,477,062 |
| 2022-01-27 | 3.460 | 3.490 | 3.400 | 3.400 | 3.400 | 25,422,400 |
| 2022-01-26 | 3.450 | 3.540 | 3.430 | 3.460 | 3.460 | 25,155,112 |
| 2022-01-25 | 3.650 | 3.660 | 3.430 | 3.440 | 3.440 | 42,701,098 |
| 2022-01-24 | 3.680 | 3.710 | 3.590 | 3.650 | 3.650 | 19,852,988 |
| 2022-01-21 | 3.630 | 3.700 | 3.620 | 3.660 | 3.660 | 22,896,356 |
| 2022-01-20 | 3.750 | 3.770 | 3.630 | 3.640 | 3.640 | 35,783,042 |
| 2022-01-19 | 3.760 | 3.810 | 3.720 | 3.750 | 3.750 | 29,813,402 |
| 2022-01-18 | 3.850 | 3.870 | 3.750 | 3.770 | 3.770 | 50,933,802 |
| 2022-01-17 | 3.860 | 3.890 | 3.820 | 3.850 | 3.850 | 35,877,147 |
| 2022-01-14 | 3.880 | 3.900 | 3.820 | 3.850 | 3.850 | 35,959,400 |
| 2022-01-13 | 4.010 | 4.020 | 3.870 | 3.880 | 3.880 | 79,757,605 |
| 2022-01-12 | 3.950 | 4.130 | 3.900 | 4.030 | 4.030 | 130,918,772 |
| 2022-01-11 | 3.880 | 3.920 | 3.830 | 3.850 | 3.850 | 42,811,817 |
| 2022-01-10 | 3.750 | 3.950 | 3.720 | 3.860 | 3.860 | 62,610,256 |
| 2022-01-07 | 3.930 | 3.940 | 3.700 | 3.750 | 3.750 | 77,702,051 |
| 2022-01-06 | 3.880 | 3.980 | 3.880 | 3.930 | 3.930 | 42,107,040 |
| 2022-01-05 | 4.000 | 4.010 | 3.860 | 3.920 | 3.920 | 74,963,422 |
| 2022-01-04 | 3.920 | 4.110 | 3.890 | 4.020 | 4.020 | 91,968,692 |
| 2021-12-31 | 3.940 | 4.000 | 3.860 | 3.910 | 3.910 | 75,374,785 |
| 2021-12-30 | 3.900 | 4.010 | 3.860 | 3.960 | 3.960 | 74,130,848 |
| 2021-12-29 | 3.910 | 3.990 | 3.860 | 3.890 | 3.890 | 64,388,340 |
| 2021-12-28 | 3.960 | 4.010 | 3.850 | 3.940 | 3.940 | 108,849,342 |
| 2021-12-27 | 4.000 | 4.120 | 3.930 | 3.980 | 3.980 | 105,099,659 |
| 2021-12-24 | 4.090 | 4.240 | 4.040 | 4.060 | 4.060 | 172,868,471 |
| 2021-12-23 | 4.060 | 4.110 | 3.990 | 4.020 | 4.020 | 115,497,508 |
| 2021-12-22 | 3.980 | 4.240 | 3.890 | 4.110 | 4.110 | 172,691,598 |
| 2021-12-21 | 3.990 | 4.070 | 3.880 | 4.010 | 4.010 | 134,226,226 |
| 2021-12-20 | 4.030 | 4.190 | 3.910 | 3.990 | 3.990 | 202,345,096 |
| 2021-12-17 | 4.050 | 4.430 | 3.960 | 4.200 | 4.200 | 392,843,643 |
| 2021-12-16 | 4.040 | 4.040 | 3.770 | 4.040 | 4.040 | 298,802,158 |
| 2021-12-15 | 3.410 | 3.670 | 3.400 | 3.670 | 3.670 | 71,762,680 |
| 2021-12-14 | 3.330 | 3.390 | 3.310 | 3.340 | 3.340 | 32,169,020 |
| 2021-12-13 | 3.370 | 3.380 | 3.310 | 3.340 | 3.340 | 33,213,118 |
| 2021-12-10 | 3.390 | 3.420 | 3.320 | 3.350 | 3.350 | 34,833,480 |
| 2021-12-09 | 3.500 | 3.510 | 3.380 | 3.390 | 3.390 | 37,157,022 |
| 2021-12-08 | 3.460 | 3.560 | 3.450 | 3.480 | 3.480 | 35,932,540 |
| 2021-12-07 | 3.520 | 3.530 | 3.370 | 3.470 | 3.470 | 51,818,402 |
| 2021-12-06 | 3.610 | 3.660 | 3.480 | 3.500 | 3.500 | 59,284,702 |
| 2021-12-03 | 3.490 | 3.640 | 3.480 | 3.600 | 3.600 | 72,856,349 |
| 2021-12-02 | 3.540 | 3.560 | 3.470 | 3.480 | 3.480 | 43,180,274 |
| 2021-12-01 | 3.490 | 3.620 | 3.470 | 3.540 | 3.540 | 57,999,152 |
| 2021-11-30 | 3.470 | 3.550 | 3.440 | 3.500 | 3.500 | 57,856,110 |
| 2021-11-29 | 3.450 | 3.510 | 3.370 | 3.450 | 3.450 | 52,942,004 |
| 2021-11-26 | 3.420 | 3.550 | 3.410 | 3.510 | 3.510 | 75,057,700 |
| 2021-11-25 | 3.450 | 3.470 | 3.380 | 3.420 | 3.420 | 57,122,252 |
| 2021-11-24 | 3.360 | 3.620 | 3.360 | 3.450 | 3.450 | 98,100,830 |
| 2021-11-23 | 3.300 | 3.440 | 3.300 | 3.380 | 3.380 | 75,811,600 |
| 2021-11-22 | 3.280 | 3.360 | 3.230 | 3.320 | 3.320 | 61,639,921 |
| 2021-11-19 | 3.280 | 3.320 | 3.230 | 3.300 | 3.300 | 66,084,936 |
| 2021-11-18 | 3.460 | 3.490 | 3.260 | 3.310 | 3.310 | 158,346,134 |
| 2021-11-17 | 3.530 | 3.580 | 3.380 | 3.470 | 3.470 | 195,744,836 |
| 2021-11-16 | 3.480 | 3.590 | 3.400 | 3.590 | 3.590 | 202,574,220 |
| 2021-11-15 | 3.090 | 3.350 | 3.050 | 3.260 | 3.260 | 105,919,843 |
| 2021-11-12 | 2.980 | 3.050 | 2.980 | 3.050 | 3.050 | 27,635,876 |
| 2021-11-11 | 2.990 | 3.020 | 2.970 | 2.990 | 2.990 | 19,817,476 |
| 2021-11-10 | 2.970 | 3.000 | 2.940 | 2.980 | 2.980 | 18,583,021 |
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.