Zhejiang Great Southeast Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.440 | 2.540 | 2.370 | 2.370 | 2.370 | 69,243,298 |
| 2024-10-28 | 2.300 | 2.440 | 2.300 | 2.440 | 2.440 | 57,290,438 |
| 2024-10-25 | 2.240 | 2.350 | 2.240 | 2.320 | 2.320 | 38,139,156 |
| 2024-10-24 | 2.210 | 2.270 | 2.200 | 2.250 | 2.250 | 20,809,912 |
| 2024-10-23 | 2.190 | 2.250 | 2.170 | 2.210 | 2.210 | 31,684,833 |
| 2024-10-22 | 2.150 | 2.200 | 2.140 | 2.180 | 2.180 | 26,368,200 |
| 2024-10-21 | 2.170 | 2.190 | 2.140 | 2.150 | 2.150 | 31,288,302 |
| 2024-10-18 | 2.150 | 2.220 | 2.120 | 2.180 | 2.180 | 32,724,510 |
| 2024-10-17 | 2.210 | 2.220 | 2.140 | 2.150 | 2.150 | 20,473,138 |
| 2024-10-16 | 2.140 | 2.210 | 2.140 | 2.210 | 2.210 | 19,012,708 |
| 2024-10-15 | 2.160 | 2.250 | 2.150 | 2.150 | 2.150 | 25,453,774 |
| 2024-10-14 | 2.160 | 2.180 | 2.120 | 2.180 | 2.180 | 21,397,940 |
| 2024-10-11 | 2.280 | 2.280 | 2.110 | 2.140 | 2.140 | 41,777,980 |
| 2024-10-10 | 2.110 | 2.310 | 2.100 | 2.290 | 2.290 | 76,284,370 |
| 2024-10-09 | 2.290 | 2.290 | 2.100 | 2.100 | 2.100 | 46,141,616 |
| 2024-10-08 | 2.520 | 2.520 | 2.220 | 2.330 | 2.330 | 84,358,910 |
| 2024-09-30 | 2.180 | 2.300 | 2.160 | 2.290 | 2.290 | 48,420,107 |
| 2024-09-27 | 2.080 | 2.160 | 2.070 | 2.130 | 2.130 | 24,096,600 |
| 2024-09-26 | 2.000 | 2.060 | 2.000 | 2.050 | 2.050 | 13,154,040 |
| 2024-09-25 | 1.970 | 2.060 | 1.960 | 2.000 | 2.000 | 21,326,000 |
| 2024-09-24 | 1.900 | 1.970 | 1.900 | 1.950 | 1.950 | 10,597,880 |
| 2024-09-23 | 1.900 | 1.940 | 1.890 | 1.900 | 1.900 | 5,966,300 |
| 2024-09-20 | 1.890 | 1.950 | 1.880 | 1.900 | 1.900 | 12,650,336 |
| 2024-09-19 | 1.840 | 1.900 | 1.830 | 1.890 | 1.890 | 9,891,400 |
| 2024-09-18 | 1.860 | 1.870 | 1.810 | 1.830 | 1.830 | 6,244,300 |
| 2024-09-13 | 1.890 | 1.920 | 1.840 | 1.850 | 1.850 | 10,171,178 |
| 2024-09-12 | 1.810 | 1.920 | 1.800 | 1.900 | 1.900 | 23,162,910 |
| 2024-09-11 | 1.820 | 1.840 | 1.790 | 1.800 | 1.800 | 6,920,030 |
| 2024-09-10 | 1.840 | 1.850 | 1.800 | 1.830 | 1.830 | 6,296,478 |
| 2024-09-09 | 1.840 | 1.850 | 1.810 | 1.830 | 1.830 | 4,621,200 |
| 2024-09-06 | 1.860 | 1.860 | 1.830 | 1.840 | 1.840 | 5,113,700 |
| 2024-09-05 | 1.870 | 1.870 | 1.840 | 1.860 | 1.860 | 5,537,788 |
| 2024-09-04 | 1.870 | 1.880 | 1.840 | 1.860 | 1.860 | 5,732,700 |
| 2024-09-03 | 1.870 | 1.890 | 1.840 | 1.860 | 1.860 | 5,874,500 |
| 2024-09-02 | 1.910 | 1.920 | 1.860 | 1.870 | 1.870 | 7,917,900 |
| 2024-08-30 | 1.870 | 1.930 | 1.870 | 1.900 | 1.900 | 10,091,600 |
| 2024-08-29 | 1.880 | 1.910 | 1.870 | 1.890 | 1.890 | 4,874,550 |
| 2024-08-28 | 1.880 | 1.890 | 1.840 | 1.870 | 1.870 | 5,848,652 |
| 2024-08-27 | 1.910 | 1.920 | 1.870 | 1.870 | 1.870 | 3,820,102 |
| 2024-08-26 | 1.880 | 1.920 | 1.870 | 1.900 | 1.900 | 5,047,400 |
| 2024-08-23 | 1.890 | 1.900 | 1.860 | 1.880 | 1.880 | 4,753,500 |
| 2024-08-22 | 1.900 | 1.920 | 1.880 | 1.880 | 1.880 | 4,000,246 |
| 2024-08-21 | 1.910 | 1.930 | 1.900 | 1.910 | 1.910 | 4,531,192 |
| 2024-08-20 | 1.950 | 1.960 | 1.910 | 1.910 | 1.910 | 6,664,106 |
| 2024-08-19 | 1.960 | 1.980 | 1.940 | 1.950 | 1.950 | 5,434,001 |
| 2024-08-16 | 2.000 | 2.020 | 1.960 | 1.960 | 1.960 | 5,360,800 |
| 2024-08-15 | 1.960 | 1.990 | 1.940 | 1.970 | 1.970 | 6,623,878 |
| 2024-08-14 | 1.960 | 1.980 | 1.950 | 1.960 | 1.960 | 2,991,200 |
| 2024-08-13 | 1.930 | 1.970 | 1.920 | 1.960 | 1.960 | 6,308,706 |
| 2024-08-12 | 1.970 | 1.970 | 1.920 | 1.930 | 1.930 | 6,476,900 |
| 2024-08-09 | 1.980 | 2.000 | 1.960 | 1.980 | 1.980 | 5,056,700 |
| 2024-08-08 | 1.960 | 1.990 | 1.940 | 1.970 | 1.970 | 7,014,000 |
| 2024-08-07 | 2.000 | 2.010 | 1.950 | 1.970 | 1.970 | 6,616,000 |
| 2024-08-06 | 2.000 | 2.030 | 1.970 | 1.990 | 1.990 | 8,052,900 |
| 2024-08-05 | 2.060 | 2.080 | 1.990 | 2.000 | 2.000 | 12,877,538 |
| 2024-08-02 | 2.040 | 2.070 | 2.030 | 2.070 | 2.070 | 6,794,220 |
| 2024-08-01 | 2.060 | 2.090 | 2.030 | 2.050 | 2.050 | 8,750,420 |
| 2024-07-31 | 2.010 | 2.080 | 2.000 | 2.060 | 2.060 | 8,951,506 |
| 2024-07-30 | 1.980 | 2.030 | 1.980 | 2.010 | 2.010 | 8,254,120 |
| 2024-07-29 | 2.020 | 2.030 | 1.970 | 1.990 | 1.990 | 7,970,300 |
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.