Zhejiang Great Southeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.360	2.420	2.340	2.420	2.420	25,833,072
2025-04-24	2.360	2.400	2.350	2.360	2.360	24,524,214
2025-04-23	2.360	2.380	2.330	2.350	2.350	18,995,196
2025-04-22	2.350	2.380	2.340	2.340	2.340	13,523,500
2025-04-21	2.330	2.360	2.320	2.340	2.340	10,771,700
2025-04-18	2.300	2.340	2.290	2.330	2.330	14,533,262
2025-04-17	2.290	2.340	2.270	2.300	2.300	13,081,200
2025-04-16	2.340	2.350	2.260	2.300	2.300	17,756,900
2025-04-15	2.350	2.390	2.320	2.340	2.340	15,651,800
2025-04-14	2.320	2.360	2.320	2.360	2.360	15,940,800
2025-04-11	2.270	2.320	2.250	2.300	2.300	23,399,020
2025-04-10	2.250	2.310	2.250	2.270	2.270	26,667,500
2025-04-09	2.160	2.240	2.020	2.220	2.220	34,008,433
2025-04-08	2.220	2.260	2.140	2.170	2.170	39,407,424
2025-04-07	2.400	2.400	2.240	2.240	2.240	36,100,200
2025-04-03	2.430	2.510	2.430	2.490	2.490	23,144,302
2025-04-02	2.470	2.470	2.430	2.450	2.450	18,723,645
2025-04-01	2.470	2.510	2.450	2.470	2.470	20,392,072
2025-03-31	2.470	2.490	2.430	2.460	2.460	21,137,344
2025-03-28	2.570	2.580	2.500	2.500	2.500	25,554,002
2025-03-27	2.570	2.600	2.510	2.580	2.580	24,507,432
2025-03-26	2.570	2.590	2.550	2.570	2.570	17,360,800
2025-03-25	2.560	2.580	2.540	2.570	2.570	21,590,860
2025-03-24	2.650	2.650	2.500	2.550	2.550	41,975,100
2025-03-21	2.670	2.690	2.630	2.650	2.650	38,751,520
2025-03-20	2.680	2.710	2.640	2.680	2.680	47,644,300
2025-03-19	2.570	2.690	2.560	2.680	2.680	70,686,360
2025-03-18	2.590	2.600	2.540	2.570	2.570	27,317,578
2025-03-17	2.550	2.620	2.540	2.580	2.580	42,209,569
2025-03-14	2.520	2.560	2.490	2.540	2.540	33,531,992
2025-03-13	2.550	2.570	2.480	2.510	2.510	40,005,600
2025-03-12	2.470	2.610	2.460	2.570	2.570	75,069,399
2025-03-11	2.450	2.470	2.430	2.470	2.470	17,834,490
2025-03-10	2.450	2.490	2.450	2.460	2.460	16,183,242
2025-03-07	2.510	2.510	2.450	2.460	2.460	29,597,500
2025-03-06	2.530	2.540	2.490	2.520	2.520	34,358,560
2025-03-05	2.480	2.570	2.430	2.530	2.530	60,427,700
2025-03-04	2.460	2.490	2.430	2.470	2.470	26,927,700
2025-03-03	2.420	2.520	2.410	2.480	2.480	40,771,355
2025-02-28	2.500	2.520	2.400	2.410	2.410	29,409,402
2025-02-27	2.540	2.590	2.480	2.520	2.520	38,573,888
2025-02-26	2.480	2.580	2.470	2.530	2.530	55,233,210
2025-02-25	2.460	2.500	2.430	2.460	2.460	24,391,400
2025-02-24	2.470	2.500	2.440	2.480	2.480	31,685,342
2025-02-21	2.480	2.530	2.450	2.470	2.470	33,003,302
2025-02-20	2.450	2.570	2.440	2.490	2.490	33,161,307
2025-02-19	2.450	2.470	2.430	2.450	2.450	21,978,221
2025-02-18	2.520	2.520	2.420	2.450	2.450	28,599,300
2025-02-17	2.470	2.530	2.460	2.520	2.520	29,082,200
2025-02-14	2.480	2.490	2.440	2.460	2.460	17,569,220
2025-02-13	2.510	2.530	2.480	2.480	2.480	18,733,742
2025-02-12	2.530	2.550	2.480	2.510	2.510	19,454,500
2025-02-11	2.520	2.550	2.470	2.520	2.520	30,416,475
2025-02-10	2.470	2.520	2.470	2.510	2.510	21,142,000
2025-02-07	2.490	2.530	2.450	2.480	2.480	30,265,092
2025-02-06	2.390	2.490	2.360	2.490	2.490	35,177,800
2025-02-05	2.340	2.420	2.330	2.390	2.390	20,954,200
2025-01-27	2.310	2.400	2.310	2.320	2.320	16,653,700
2025-01-24	2.310	2.320	2.270	2.300	2.300	15,758,000
2025-01-23	2.340	2.380	2.310	2.310	2.310	13,681,900

← NewerPage 7 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.