Zhejiang Great Southeast Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	3.580	3.620	3.570	3.620	3.620	118,525,178
2025-07-23	3.700	3.720	3.590	3.610	3.610	203,907,505
2025-07-22	3.860	3.890	3.730	3.750	3.750	263,321,339
2025-07-21	3.870	3.990	3.820	3.920	3.920	215,282,514
2025-07-18	3.850	4.060	3.820	3.940	3.940	295,848,882
2025-07-17	3.800	3.870	3.750	3.840	3.840	197,235,297
2025-07-16	3.790	3.890	3.760	3.810	3.810	182,417,700
2025-07-15	3.910	3.960	3.780	3.820	3.820	230,618,400
2025-07-14	4.030	4.060	3.900	3.910	3.910	278,832,904
2025-07-11	4.110	4.250	3.930	4.030	4.030	425,461,879
2025-07-10	4.520	4.580	4.260	4.330	4.330	524,436,520
2025-07-09	4.640	4.850	4.400	4.590	4.590	760,718,109
2025-07-08	4.220	4.570	4.160	4.570	4.570	535,583,764
2025-07-07	4.380	4.530	4.130	4.150	4.150	591,014,938
2025-07-04	4.380	4.680	4.350	4.420	4.420	730,786,300
2025-07-03	3.910	4.310	3.530	4.310	4.310	655,295,543
2025-07-02	3.930	4.480	3.830	3.920	3.920	624,961,653
2025-07-01	4.390	4.540	4.070	4.210	4.210	758,686,124
2025-06-30	3.800	4.130	3.710	4.130	4.130	606,394,817
2025-06-27	3.750	3.750	3.690	3.750	3.750	257,464,771
2025-06-26	3.390	3.410	3.150	3.410	3.410	464,934,734
2025-06-25	3.000	3.100	2.980	3.100	3.100	95,165,472
2025-06-24	2.550	2.820	2.540	2.820	2.820	49,136,720
2025-06-23	2.480	2.560	2.460	2.560	2.560	32,520,802
2025-06-20	2.520	2.550	2.490	2.500	2.500	22,848,082
2025-06-19	2.570	2.590	2.510	2.510	2.510	19,448,000
2025-06-18	2.610	2.620	2.560	2.570	2.570	18,462,700
2025-06-17	2.600	2.630	2.590	2.610	2.610	15,005,500
2025-06-16	2.600	2.640	2.580	2.600	2.600	17,559,000
2025-06-13	2.640	2.650	2.580	2.600	2.600	23,142,000
2025-06-12	2.650	2.660	2.620	2.650	2.650	15,846,020
2025-06-11	2.650	2.690	2.640	2.660	2.660	20,658,780
2025-06-10	2.700	2.700	2.610	2.660	2.660	28,100,180
2025-06-09	2.690	2.700	2.670	2.700	2.700	18,991,148
2025-06-06	2.670	2.700	2.660	2.680	2.680	18,780,300
2025-06-05	2.700	2.710	2.660	2.680	2.680	18,218,400
2025-06-04	2.670	2.730	2.670	2.700	2.700	23,034,000
2025-06-03	2.650	2.690	2.610	2.670	2.670	24,639,200
2025-05-30	2.710	2.730	2.650	2.660	2.660	26,000,002
2025-05-29	2.700	2.740	2.690	2.730	2.730	33,914,880
2025-05-28	2.660	2.730	2.660	2.720	2.720	53,592,132
2025-05-27	2.720	2.750	2.650	2.670	2.670	55,509,403
2025-05-26	2.740	2.780	2.710	2.730	2.730	36,438,621
2025-05-23	2.780	2.800	2.740	2.780	2.780	51,527,111
2025-05-22	2.730	2.780	2.700	2.720	2.720	34,269,200
2025-05-21	2.720	2.760	2.710	2.750	2.750	34,411,303
2025-05-20	2.750	2.760	2.680	2.750	2.750	45,183,603
2025-05-19	2.610	2.790	2.590	2.760	2.760	79,677,868
2025-05-16	2.580	2.660	2.580	2.620	2.620	24,474,600
2025-05-15	2.610	2.620	2.560	2.570	2.570	23,086,500
2025-05-14	2.580	2.620	2.580	2.610	2.610	23,030,890
2025-05-13	2.620	2.670	2.580	2.590	2.590	30,399,200
2025-05-12	2.550	2.610	2.550	2.590	2.590	28,569,100
2025-05-09	2.570	2.590	2.530	2.540	2.540	19,986,900
2025-05-08	2.560	2.580	2.540	2.570	2.570	27,093,900
2025-05-07	2.550	2.610	2.540	2.570	2.570	41,821,221
2025-05-06	2.510	2.530	2.490	2.520	2.520	23,932,656
2025-04-30	2.510	2.570	2.490	2.490	2.490	25,050,500
2025-04-29	2.500	2.560	2.490	2.510	2.510	30,684,716
2025-04-28	2.420	2.530	2.400	2.510	2.510	49,664,072

← NewerPage 6 of 21 · 1,218 trading daysOlder →

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.