Zhejiang Busen Garments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.660	8.000	7.650	7.800	7.800	2,702,362
2023-10-31	7.520	7.890	7.520	7.770	7.770	2,727,002
2023-10-30	7.680	7.890	7.520	7.520	7.520	3,438,400
2023-10-27	7.900	8.080	7.830	7.920	7.920	2,850,052
2023-10-26	7.690	8.090	7.690	7.960	7.960	3,811,052
2023-10-25	7.420	7.990	7.300	7.830	7.830	8,108,496
2023-10-24	7.260	7.690	7.210	7.610	7.610	9,397,491
2023-10-23	7.550	7.550	7.550	7.550	7.550	291,900
2023-10-20	7.950	7.950	7.950	7.950	7.950	332,500
2023-10-19	9.180	9.250	8.370	8.370	8.370	10,702,887
2023-10-18	8.800	8.810	8.660	8.810	8.810	5,368,105
2023-10-17	8.390	8.390	8.100	8.390	8.390	11,843,227
2023-10-16	7.990	7.990	7.990	7.990	7.990	1,031,400
2023-10-13	7.610	7.610	7.610	7.610	7.610	1,055,600
2023-10-12	7.250	7.250	7.250	7.250	7.250	999,400
2023-10-11	6.900	6.900	6.900	6.900	6.900	1,302,508
2023-10-10	6.570	6.570	6.450	6.570	6.570	4,448,550
2023-10-09	6.260	6.260	6.260	6.260	6.260	946,950
2023-09-28	5.950	5.960	5.920	5.960	5.960	503,350
2023-09-27	5.930	6.000	5.920	5.940	5.940	629,800
2023-09-26	6.040	6.040	5.910	5.940	5.940	905,700
2023-09-25	6.190	6.190	6.010	6.040	6.040	1,294,500
2023-09-22	6.210	6.290	6.130	6.200	6.200	1,724,700
2023-09-21	6.370	6.440	6.220	6.230	6.230	1,855,300
2023-09-20	6.200	6.460	6.170	6.390	6.390	2,483,900
2023-09-19	6.080	6.160	6.010	6.160	6.160	683,100
2023-09-18	5.990	6.130	5.890	6.070	6.070	1,457,300
2023-09-15	6.030	6.050	5.960	5.990	5.990	934,400
2023-09-14	6.140	6.140	5.990	6.000	6.000	904,800
2023-09-13	6.200	6.200	6.090	6.140	6.140	666,600
2023-09-12	6.200	6.210	6.130	6.170	6.170	535,400
2023-09-11	6.130	6.270	6.130	6.190	6.190	674,700
2023-09-08	6.160	6.160	6.090	6.130	6.130	421,400
2023-09-07	6.270	6.270	6.130	6.170	6.170	788,000
2023-09-06	6.280	6.300	6.210	6.270	6.270	567,200
2023-09-05	6.400	6.400	6.220	6.270	6.270	866,700
2023-09-04	6.300	6.370	6.260	6.320	6.320	919,900
2023-09-01	6.230	6.320	6.190	6.300	6.300	1,133,700
2023-08-31	6.280	6.390	6.200	6.270	6.270	1,612,800
2023-08-30	6.090	6.380	6.040	6.280	6.280	3,216,700
2023-08-29	6.020	6.110	6.020	6.080	6.080	1,315,500
2023-08-28	6.240	6.250	6.000	6.070	6.070	2,139,950
2023-08-25	6.100	6.140	5.930	6.010	6.010	1,568,700
2023-08-24	6.220	6.280	6.010	6.080	6.080	2,411,865
2023-08-23	6.310	6.420	6.140	6.170	6.170	2,888,600
2023-08-22	6.430	6.600	6.230	6.320	6.320	7,880,672
2023-08-21	5.960	6.290	5.890	6.290	6.290	3,630,400
2023-08-18	5.740	6.050	5.710	5.990	5.990	3,614,350
2023-08-17	5.850	5.930	5.770	5.830	5.830	3,811,450
2023-08-16	5.800	5.800	5.800	5.800	5.800	539,500
2023-08-15	5.560	5.580	5.490	5.520	5.520	856,600
2023-08-14	5.560	5.600	5.480	5.550	5.550	956,906
2023-08-11	5.720	5.720	5.580	5.590	5.590	932,900
2023-08-10	5.580	5.780	5.540	5.710	5.710	1,160,721
2023-08-09	5.570	5.600	5.450	5.570	5.570	517,200
2023-08-08	5.570	5.580	5.530	5.580	5.580	220,406
2023-08-07	5.590	5.590	5.520	5.580	5.580	482,600
2023-08-04	5.630	5.630	5.570	5.620	5.620	415,500
2023-08-03	5.600	5.640	5.550	5.610	5.610	355,700
2023-08-02	5.570	5.630	5.550	5.600	5.600	491,000

← NewerPage 13 of 21 · 1,219 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.