Zhejiang Great Southeast Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.330	2.340	2.300	2.320	2.320	9,537,800
2025-01-21	2.400	2.410	2.330	2.340	2.340	16,939,300
2025-01-20	2.380	2.400	2.320	2.380	2.380	18,915,800
2025-01-17	2.390	2.390	2.340	2.370	2.370	10,715,300
2025-01-16	2.400	2.440	2.370	2.390	2.390	20,694,291
2025-01-15	2.390	2.400	2.340	2.370	2.370	15,885,700
2025-01-14	2.300	2.380	2.290	2.380	2.380	22,652,700
2025-01-13	2.260	2.300	2.220	2.280	2.280	16,888,700
2025-01-10	2.380	2.400	2.290	2.290	2.290	16,000,400
2025-01-09	2.330	2.400	2.330	2.370	2.370	17,145,748
2025-01-08	2.350	2.380	2.270	2.350	2.350	18,962,398
2025-01-07	2.310	2.370	2.290	2.360	2.360	15,744,000
2025-01-06	2.360	2.360	2.250	2.320	2.320	23,113,060
2025-01-03	2.440	2.450	2.330	2.350	2.350	34,024,534
2025-01-02	2.500	2.580	2.400	2.430	2.430	40,252,700
2024-12-31	2.540	2.590	2.460	2.480	2.480	30,777,998
2024-12-30	2.550	2.560	2.440	2.540	2.540	35,744,300
2024-12-27	2.470	2.640	2.460	2.560	2.560	37,774,144
2024-12-26	2.460	2.500	2.450	2.460	2.460	16,109,240
2024-12-25	2.560	2.570	2.430	2.470	2.470	27,721,718
2024-12-24	2.530	2.580	2.510	2.560	2.560	25,915,062
2024-12-23	2.700	2.710	2.520	2.540	2.540	49,162,940
2024-12-20	2.720	2.740	2.690	2.700	2.700	26,069,600
2024-12-19	2.730	2.760	2.670	2.720	2.720	35,556,310
2024-12-18	2.770	2.790	2.720	2.750	2.750	28,459,402
2024-12-17	2.920	2.920	2.760	2.760	2.760	50,986,958
2024-12-16	3.010	3.010	2.900	2.910	2.910	52,652,916
2024-12-13	3.050	3.060	2.990	3.000	3.000	51,019,414
2024-12-12	3.070	3.100	3.030	3.070	3.070	44,248,242
2024-12-11	2.990	3.110	2.990	3.080	3.080	62,618,038
2024-12-10	3.030	3.110	2.970	3.000	3.000	83,042,102
2024-12-09	3.020	3.020	2.920	2.970	2.970	68,150,778
2024-12-06	2.940	3.070	2.940	3.040	3.040	84,549,432
2024-12-05	2.840	2.990	2.820	2.960	2.960	63,008,165
2024-12-04	2.890	3.010	2.840	2.860	2.860	58,916,679
2024-12-03	2.940	3.000	2.900	2.920	2.920	69,167,559
2024-12-02	2.780	3.060	2.780	2.980	2.980	111,595,096
2024-11-29	2.810	2.840	2.750	2.780	2.780	46,779,923
2024-11-28	2.790	2.940	2.790	2.840	2.840	76,618,357
2024-11-27	2.660	2.900	2.560	2.810	2.810	89,759,920
2024-11-26	2.680	2.730	2.650	2.680	2.680	32,728,500
2024-11-25	2.700	2.730	2.620	2.690	2.690	38,087,400
2024-11-22	2.760	2.840	2.680	2.690	2.690	70,023,300
2024-11-21	2.680	2.900	2.660	2.810	2.810	112,262,558
2024-11-20	2.600	2.830	2.550	2.780	2.780	139,068,635
2024-11-19	2.480	2.580	2.450	2.570	2.570	31,766,822
2024-11-18	2.520	2.560	2.440	2.460	2.460	26,073,020
2024-11-15	2.540	2.570	2.490	2.500	2.500	26,426,572
2024-11-14	2.640	2.640	2.530	2.540	2.540	30,787,558
2024-11-13	2.630	2.680	2.580	2.640	2.640	30,977,200
2024-11-12	2.710	2.730	2.600	2.630	2.630	40,229,058
2024-11-11	2.670	2.760	2.660	2.700	2.700	44,553,624
2024-11-08	2.700	2.720	2.600	2.650	2.650	50,643,551
2024-11-07	2.500	2.740	2.490	2.670	2.670	75,111,614
2024-11-06	2.510	2.530	2.450	2.510	2.510	32,845,870
2024-11-05	2.420	2.520	2.400	2.510	2.510	34,978,149
2024-11-04	2.380	2.470	2.370	2.420	2.420	26,389,489
2024-11-01	2.510	2.540	2.380	2.390	2.390	48,716,733
2024-10-31	2.400	2.570	2.400	2.520	2.520	59,806,880
2024-10-30	2.380	2.430	2.360	2.390	2.390	31,823,262

← NewerPage 8 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.