Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.060 | 5.130 | 4.980 | 5.130 | 5.130 | 1,048,100 |
| 2024-04-29 | 5.010 | 5.060 | 4.810 | 4.890 | 4.890 | 1,108,000 |
| 2024-04-26 | 5.090 | 5.150 | 4.660 | 5.020 | 5.020 | 3,112,350 |
| 2024-04-25 | 4.910 | 4.910 | 4.790 | 4.910 | 4.910 | 660,902 |
| 2024-04-24 | 4.680 | 4.680 | 4.600 | 4.680 | 4.680 | 1,391,441 |
| 2024-04-23 | 4.200 | 4.460 | 4.200 | 4.460 | 4.460 | 2,147,142 |
| 2024-04-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 163,900 |
| 2024-04-19 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 185,600 |
| 2024-04-18 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 652,300 |
| 2024-04-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 93,300 |
| 2024-04-16 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 70,600 |
| 2024-04-15 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 57,600 |
| 2024-04-12 | 5.850 | 5.850 | 5.740 | 5.780 | 5.780 | 136,900 |
| 2024-04-11 | 5.810 | 5.920 | 5.730 | 5.830 | 5.830 | 200,901 |
| 2024-04-10 | 6.130 | 6.130 | 5.820 | 5.830 | 5.830 | 630,100 |
| 2024-04-09 | 6.160 | 6.160 | 6.050 | 6.130 | 6.130 | 435,500 |
| 2024-04-08 | 6.350 | 6.350 | 6.140 | 6.210 | 6.210 | 527,400 |
| 2024-04-03 | 6.360 | 6.440 | 6.330 | 6.350 | 6.350 | 251,600 |
| 2024-04-02 | 6.400 | 6.430 | 6.310 | 6.420 | 6.420 | 395,601 |
| 2024-04-01 | 6.390 | 6.440 | 6.300 | 6.430 | 6.430 | 334,400 |
| 2024-03-29 | 6.200 | 6.400 | 6.120 | 6.400 | 6.400 | 139,860 |
| 2024-03-28 | 6.120 | 6.250 | 6.060 | 6.240 | 6.240 | 715,294 |
| 2024-03-27 | 6.160 | 6.160 | 6.000 | 6.150 | 6.150 | 729,700 |
| 2024-03-26 | 5.940 | 6.110 | 5.920 | 6.090 | 6.090 | 424,912 |
| 2024-03-25 | 5.980 | 6.000 | 5.910 | 5.950 | 5.950 | 500,866 |
| 2024-03-22 | 6.080 | 6.080 | 5.980 | 5.980 | 5.980 | 358,900 |
| 2024-03-21 | 6.080 | 6.190 | 5.880 | 6.130 | 6.130 | 1,058,201 |
| 2024-03-20 | 6.090 | 6.090 | 6.030 | 6.050 | 6.050 | 523,401 |
| 2024-03-19 | 6.140 | 6.140 | 6.050 | 6.080 | 6.080 | 392,200 |
| 2024-03-18 | 6.140 | 6.190 | 6.110 | 6.130 | 6.130 | 352,000 |
| 2024-03-15 | 6.300 | 6.300 | 6.070 | 6.120 | 6.120 | 771,200 |
| 2024-03-14 | 6.460 | 6.460 | 6.170 | 6.240 | 6.240 | 537,700 |
| 2024-03-13 | 6.290 | 6.440 | 6.240 | 6.400 | 6.400 | 574,800 |
| 2024-03-12 | 6.280 | 6.340 | 6.110 | 6.300 | 6.300 | 631,000 |
| 2024-03-11 | 5.800 | 6.140 | 5.750 | 6.140 | 6.140 | 850,400 |
| 2024-03-08 | 5.690 | 5.870 | 5.640 | 5.850 | 5.850 | 752,300 |
| 2024-03-07 | 5.760 | 5.760 | 5.600 | 5.720 | 5.720 | 729,150 |
| 2024-03-06 | 5.790 | 5.870 | 5.640 | 5.730 | 5.730 | 544,100 |
| 2024-03-05 | 5.850 | 5.920 | 5.680 | 5.730 | 5.730 | 787,900 |
| 2024-03-04 | 6.010 | 6.160 | 5.720 | 5.800 | 5.800 | 2,485,200 |
| 2024-03-01 | 5.850 | 5.950 | 5.770 | 5.950 | 5.950 | 1,481,450 |
| 2024-02-29 | 5.270 | 5.670 | 5.220 | 5.670 | 5.670 | 2,118,900 |
| 2024-02-28 | 5.360 | 5.610 | 5.330 | 5.400 | 5.400 | 2,614,850 |
| 2024-02-27 | 5.310 | 5.380 | 5.200 | 5.340 | 5.340 | 1,722,000 |
| 2024-02-26 | 5.500 | 5.500 | 5.200 | 5.350 | 5.350 | 1,346,900 |
| 2024-02-23 | 5.290 | 5.550 | 5.230 | 5.470 | 5.470 | 1,761,000 |
| 2024-02-22 | 5.160 | 5.340 | 5.040 | 5.290 | 5.290 | 1,495,649 |
| 2024-02-21 | 5.080 | 5.170 | 5.000 | 5.170 | 5.170 | 2,098,889 |
| 2024-02-20 | 4.730 | 4.920 | 4.730 | 4.920 | 4.920 | 1,024,289 |
| 2024-02-19 | 4.450 | 4.690 | 4.410 | 4.690 | 4.690 | 1,349,189 |
| 2024-02-08 | 4.410 | 4.550 | 4.350 | 4.470 | 4.470 | 2,629,675 |
| 2024-02-07 | 4.580 | 4.820 | 4.580 | 4.580 | 4.580 | 1,856,060 |
| 2024-02-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 176,500 |
| 2024-02-05 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 183,100 |
| 2024-02-02 | 5.340 | 5.530 | 5.340 | 5.340 | 5.340 | 1,092,500 |
| 2024-02-01 | 5.620 | 5.670 | 5.620 | 5.620 | 5.620 | 1,122,200 |
| 2024-01-31 | 6.070 | 6.110 | 5.920 | 5.920 | 5.920 | 1,074,400 |
| 2024-01-30 | 6.580 | 6.580 | 6.230 | 6.230 | 6.230 | 904,900 |
| 2024-01-29 | 6.800 | 6.820 | 6.500 | 6.560 | 6.560 | 552,900 |
| 2024-01-26 | 6.940 | 6.940 | 6.800 | 6.800 | 6.800 | 288,600 |
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.