Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.820 | 6.840 | 6.640 | 6.760 | 6.760 | 1,110,300 |
| 2024-07-26 | 6.850 | 6.950 | 6.730 | 6.870 | 6.870 | 1,484,900 |
| 2024-07-25 | 6.630 | 6.940 | 6.620 | 6.900 | 6.900 | 2,876,345 |
| 2024-07-24 | 6.320 | 6.640 | 6.300 | 6.640 | 6.640 | 2,633,000 |
| 2024-07-23 | 6.370 | 6.480 | 6.310 | 6.320 | 6.320 | 1,220,300 |
| 2024-07-22 | 6.350 | 6.550 | 6.270 | 6.380 | 6.380 | 1,527,441 |
| 2024-07-19 | 6.230 | 6.300 | 6.180 | 6.280 | 6.280 | 688,341 |
| 2024-07-18 | 6.300 | 6.310 | 6.150 | 6.210 | 6.210 | 848,500 |
| 2024-07-17 | 6.020 | 6.360 | 6.020 | 6.310 | 6.310 | 1,728,941 |
| 2024-07-16 | 6.080 | 6.130 | 6.020 | 6.060 | 6.060 | 637,800 |
| 2024-07-15 | 6.060 | 6.120 | 6.000 | 6.080 | 6.080 | 638,400 |
| 2024-07-12 | 6.210 | 6.240 | 6.040 | 6.100 | 6.100 | 1,007,800 |
| 2024-07-11 | 6.220 | 6.320 | 6.150 | 6.210 | 6.210 | 1,361,600 |
| 2024-07-10 | 6.630 | 6.630 | 6.180 | 6.270 | 6.270 | 3,013,600 |
| 2024-07-09 | 6.480 | 6.480 | 6.390 | 6.480 | 6.480 | 3,232,900 |
| 2024-07-08 | 6.200 | 6.280 | 6.100 | 6.170 | 6.170 | 929,100 |
| 2024-07-05 | 6.230 | 6.330 | 6.100 | 6.280 | 6.280 | 964,200 |
| 2024-07-04 | 6.220 | 6.270 | 6.120 | 6.150 | 6.150 | 1,133,300 |
| 2024-07-03 | 6.220 | 6.370 | 6.200 | 6.270 | 6.270 | 1,239,747 |
| 2024-07-02 | 6.130 | 6.260 | 6.070 | 6.240 | 6.240 | 1,152,800 |
| 2024-07-01 | 6.100 | 6.240 | 6.000 | 6.140 | 6.140 | 682,700 |
| 2024-06-28 | 5.990 | 6.180 | 5.890 | 6.100 | 6.100 | 873,100 |
| 2024-06-27 | 6.250 | 6.250 | 6.040 | 6.040 | 6.040 | 2,350,000 |
| 2024-06-26 | 6.140 | 6.380 | 6.040 | 6.360 | 6.360 | 1,369,495 |
| 2024-06-25 | 6.020 | 6.170 | 5.880 | 6.130 | 6.130 | 1,596,495 |
| 2024-06-24 | 6.310 | 6.310 | 5.970 | 6.000 | 6.000 | 1,640,595 |
| 2024-06-21 | 6.200 | 6.250 | 6.030 | 6.170 | 6.170 | 1,187,995 |
| 2024-06-20 | 6.250 | 6.280 | 6.080 | 6.160 | 6.160 | 2,011,905 |
| 2024-06-19 | 6.530 | 6.700 | 6.260 | 6.290 | 6.290 | 3,496,800 |
| 2024-06-18 | 6.250 | 6.550 | 6.160 | 6.490 | 6.490 | 3,465,800 |
| 2024-06-17 | 6.560 | 6.560 | 6.250 | 6.350 | 6.350 | 6,353,900 |
| 2024-06-14 | 6.410 | 6.730 | 6.150 | 6.250 | 6.250 | 6,333,550 |
| 2024-06-13 | 6.560 | 6.560 | 6.210 | 6.410 | 6.410 | 5,279,400 |
| 2024-06-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 62,100 |
| 2024-06-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 138,200 |
| 2024-06-07 | 5.510 | 5.670 | 5.450 | 5.670 | 5.670 | 1,365,400 |
| 2024-06-06 | 5.700 | 5.770 | 5.380 | 5.400 | 5.400 | 3,049,600 |
| 2024-06-05 | 5.640 | 5.750 | 5.500 | 5.660 | 5.660 | 1,224,400 |
| 2024-06-04 | 5.580 | 5.820 | 5.500 | 5.700 | 5.700 | 1,523,100 |
| 2024-06-03 | 6.000 | 6.090 | 5.740 | 5.740 | 5.740 | 2,744,800 |
| 2024-05-31 | 5.850 | 6.100 | 5.850 | 6.040 | 6.040 | 2,560,550 |
| 2024-05-30 | 5.780 | 5.940 | 5.760 | 5.820 | 5.820 | 1,174,450 |
| 2024-05-29 | 6.010 | 6.160 | 5.810 | 5.810 | 5.810 | 1,628,000 |
| 2024-05-28 | 5.880 | 6.280 | 5.860 | 6.080 | 6.080 | 2,659,350 |
| 2024-05-27 | 5.860 | 6.040 | 5.750 | 5.990 | 5.990 | 3,142,000 |
| 2024-05-24 | 5.710 | 5.930 | 5.510 | 5.760 | 5.760 | 1,707,500 |
| 2024-05-23 | 5.980 | 6.180 | 5.770 | 5.770 | 5.770 | 2,318,100 |
| 2024-05-22 | 6.340 | 6.360 | 6.070 | 6.070 | 6.070 | 2,992,400 |
| 2024-05-21 | 6.230 | 6.610 | 5.990 | 6.390 | 6.390 | 3,974,000 |
| 2024-05-20 | 5.950 | 6.300 | 5.950 | 6.300 | 6.300 | 3,549,400 |
| 2024-05-17 | 5.820 | 6.090 | 5.690 | 6.000 | 6.000 | 2,053,000 |
| 2024-05-16 | 6.200 | 6.270 | 5.900 | 5.900 | 5.900 | 2,035,100 |
| 2024-05-15 | 6.260 | 6.260 | 5.980 | 6.000 | 6.000 | 3,176,600 |
| 2024-05-14 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 634,100 |
| 2024-05-13 | 5.400 | 5.680 | 5.400 | 5.680 | 5.680 | 349,300 |
| 2024-05-10 | 5.200 | 5.410 | 5.030 | 5.410 | 5.410 | 1,574,101 |
| 2024-05-09 | 4.900 | 5.150 | 4.900 | 5.150 | 5.150 | 1,138,400 |
| 2024-05-08 | 4.950 | 4.960 | 4.880 | 4.900 | 4.900 | 300,500 |
| 2024-05-07 | 4.940 | 5.040 | 4.900 | 4.950 | 4.950 | 654,952 |
| 2024-05-06 | 5.010 | 5.220 | 4.920 | 4.950 | 4.950 | 1,476,501 |
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.