Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.790 | 6.930 | 6.690 | 6.910 | 6.910 | 696,900 |
| 2024-01-24 | 6.780 | 6.840 | 6.700 | 6.830 | 6.830 | 586,500 |
| 2024-01-23 | 6.780 | 6.800 | 6.680 | 6.780 | 6.780 | 361,700 |
| 2024-01-22 | 6.930 | 6.930 | 6.670 | 6.780 | 6.780 | 1,126,800 |
| 2024-01-19 | 6.910 | 6.970 | 6.840 | 6.970 | 6.970 | 662,400 |
| 2024-01-18 | 7.000 | 7.120 | 6.740 | 6.930 | 6.930 | 1,329,800 |
| 2024-01-17 | 7.300 | 7.300 | 7.010 | 7.090 | 7.090 | 1,492,150 |
| 2024-01-16 | 7.300 | 7.350 | 7.190 | 7.320 | 7.320 | 558,300 |
| 2024-01-15 | 7.260 | 7.330 | 7.170 | 7.310 | 7.310 | 601,600 |
| 2024-01-12 | 7.230 | 7.350 | 7.230 | 7.300 | 7.300 | 495,600 |
| 2024-01-11 | 7.280 | 7.300 | 7.230 | 7.270 | 7.270 | 483,500 |
| 2024-01-10 | 7.330 | 7.330 | 7.190 | 7.280 | 7.280 | 555,700 |
| 2024-01-09 | 7.170 | 7.440 | 7.170 | 7.300 | 7.300 | 731,500 |
| 2024-01-08 | 7.270 | 7.270 | 7.130 | 7.160 | 7.160 | 431,400 |
| 2024-01-05 | 7.440 | 7.460 | 7.240 | 7.270 | 7.270 | 773,400 |
| 2024-01-04 | 7.350 | 7.470 | 7.250 | 7.400 | 7.400 | 653,553 |
| 2024-01-03 | 7.250 | 7.480 | 7.200 | 7.330 | 7.330 | 999,553 |
| 2024-01-02 | 7.480 | 7.480 | 7.220 | 7.280 | 7.280 | 2,369,800 |
| 2023-12-29 | 7.390 | 7.730 | 7.390 | 7.520 | 7.520 | 3,505,053 |
| 2023-12-28 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 176,900 |
| 2023-12-27 | 7.950 | 8.200 | 7.920 | 8.190 | 8.190 | 964,700 |
| 2023-12-26 | 8.140 | 8.140 | 7.970 | 7.980 | 7.980 | 817,200 |
| 2023-12-25 | 8.320 | 8.370 | 7.990 | 8.180 | 8.180 | 1,664,900 |
| 2023-12-22 | 8.170 | 8.370 | 8.070 | 8.320 | 8.320 | 1,869,800 |
| 2023-12-21 | 7.940 | 8.190 | 7.890 | 8.190 | 8.190 | 900,800 |
| 2023-12-20 | 7.980 | 8.010 | 7.870 | 7.960 | 7.960 | 664,000 |
| 2023-12-19 | 8.000 | 8.090 | 7.850 | 7.970 | 7.970 | 746,200 |
| 2023-12-18 | 7.990 | 8.030 | 7.760 | 7.990 | 7.990 | 1,460,640 |
| 2023-12-15 | 8.070 | 8.100 | 7.850 | 8.040 | 8.040 | 1,065,400 |
| 2023-12-14 | 7.730 | 8.090 | 7.660 | 8.060 | 8.060 | 1,871,500 |
| 2023-12-13 | 7.890 | 7.930 | 7.720 | 7.720 | 7.720 | 829,500 |
| 2023-12-12 | 8.100 | 8.100 | 7.750 | 7.910 | 7.910 | 1,763,000 |
| 2023-12-11 | 8.170 | 8.210 | 7.870 | 8.030 | 8.030 | 2,173,600 |
| 2023-12-08 | 8.250 | 8.350 | 8.170 | 8.240 | 8.240 | 1,182,900 |
| 2023-12-07 | 8.170 | 8.360 | 8.000 | 8.320 | 8.320 | 2,212,700 |
| 2023-12-06 | 8.250 | 8.370 | 8.000 | 8.160 | 8.160 | 2,764,340 |
| 2023-12-05 | 8.480 | 8.490 | 8.160 | 8.200 | 8.200 | 2,059,100 |
| 2023-12-04 | 8.660 | 8.690 | 8.400 | 8.490 | 8.490 | 2,412,600 |
| 2023-12-01 | 8.510 | 8.700 | 8.410 | 8.660 | 8.660 | 2,052,600 |
| 2023-11-30 | 8.440 | 8.480 | 8.290 | 8.450 | 8.450 | 2,032,315 |
| 2023-11-29 | 8.630 | 8.760 | 8.380 | 8.430 | 8.430 | 4,225,575 |
| 2023-11-28 | 8.370 | 8.810 | 8.340 | 8.700 | 8.700 | 4,829,800 |
| 2023-11-27 | 8.240 | 8.490 | 8.100 | 8.390 | 8.390 | 2,370,953 |
| 2023-11-24 | 8.340 | 8.520 | 8.140 | 8.280 | 8.280 | 2,131,250 |
| 2023-11-23 | 8.590 | 8.610 | 8.280 | 8.310 | 8.310 | 3,645,253 |
| 2023-11-22 | 8.190 | 8.680 | 8.120 | 8.620 | 8.620 | 5,515,900 |
| 2023-11-21 | 8.210 | 8.400 | 7.920 | 8.270 | 8.270 | 3,836,940 |
| 2023-11-20 | 8.550 | 8.550 | 8.110 | 8.110 | 8.110 | 5,472,000 |
| 2023-11-17 | 8.540 | 8.540 | 8.250 | 8.540 | 8.540 | 6,273,257 |
| 2023-11-16 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 230,000 |
| 2023-11-15 | 7.500 | 7.740 | 7.370 | 7.740 | 7.740 | 1,853,653 |
| 2023-11-14 | 7.340 | 7.480 | 7.280 | 7.370 | 7.370 | 977,558 |
| 2023-11-13 | 7.360 | 7.440 | 7.270 | 7.330 | 7.330 | 1,028,663 |
| 2023-11-10 | 7.180 | 7.530 | 7.120 | 7.440 | 7.440 | 2,090,458 |
| 2023-11-09 | 7.300 | 7.380 | 7.110 | 7.180 | 7.180 | 1,943,958 |
| 2023-11-08 | 7.410 | 7.480 | 7.270 | 7.310 | 7.310 | 1,483,400 |
| 2023-11-07 | 7.360 | 7.520 | 7.230 | 7.400 | 7.400 | 1,844,503 |
| 2023-11-06 | 7.500 | 7.570 | 7.200 | 7.350 | 7.350 | 2,700,551 |
| 2023-11-03 | 7.470 | 7.560 | 7.300 | 7.490 | 7.490 | 1,909,100 |
| 2023-11-02 | 7.750 | 7.800 | 7.410 | 7.480 | 7.480 | 4,022,963 |
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.