Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.620 | 5.680 | 5.550 | 5.570 | 5.570 | 535,521 |
| 2023-07-31 | 5.600 | 5.690 | 5.530 | 5.670 | 5.670 | 600,000 |
| 2023-07-28 | 5.620 | 5.630 | 5.550 | 5.610 | 5.610 | 418,000 |
| 2023-07-27 | 5.540 | 5.670 | 5.540 | 5.620 | 5.620 | 414,100 |
| 2023-07-26 | 5.590 | 5.640 | 5.570 | 5.600 | 5.600 | 433,900 |
| 2023-07-25 | 5.520 | 5.610 | 5.520 | 5.580 | 5.580 | 460,100 |
| 2023-07-24 | 5.510 | 5.550 | 5.480 | 5.530 | 5.530 | 295,500 |
| 2023-07-21 | 5.550 | 5.600 | 5.490 | 5.510 | 5.510 | 435,500 |
| 2023-07-20 | 5.470 | 5.680 | 5.460 | 5.560 | 5.560 | 1,040,900 |
| 2023-07-19 | 5.450 | 5.490 | 5.430 | 5.470 | 5.470 | 242,000 |
| 2023-07-18 | 5.420 | 5.460 | 5.410 | 5.460 | 5.460 | 330,515 |
| 2023-07-17 | 5.500 | 5.500 | 5.390 | 5.440 | 5.440 | 509,700 |
| 2023-07-14 | 5.490 | 5.530 | 5.480 | 5.500 | 5.500 | 390,208 |
| 2023-07-13 | 5.480 | 5.550 | 5.480 | 5.510 | 5.510 | 500,700 |
| 2023-07-12 | 5.590 | 5.590 | 5.490 | 5.530 | 5.530 | 518,900 |
| 2023-07-11 | 5.520 | 5.590 | 5.490 | 5.580 | 5.580 | 719,800 |
| 2023-07-10 | 5.590 | 5.630 | 5.510 | 5.510 | 5.510 | 654,300 |
| 2023-07-07 | 5.620 | 5.660 | 5.520 | 5.600 | 5.600 | 1,005,700 |
| 2023-07-06 | 5.750 | 5.760 | 5.550 | 5.610 | 5.610 | 2,220,800 |
| 2023-07-05 | 5.490 | 5.750 | 5.440 | 5.710 | 5.710 | 3,171,251 |
| 2023-07-04 | 5.460 | 5.550 | 5.440 | 5.480 | 5.480 | 1,877,783 |
| 2023-07-03 | 5.480 | 5.480 | 5.430 | 5.480 | 5.480 | 2,991,276 |
| 2023-06-30 | 5.170 | 5.290 | 5.160 | 5.220 | 5.220 | 739,000 |
| 2023-06-29 | 5.060 | 5.200 | 5.040 | 5.180 | 5.180 | 1,140,800 |
| 2023-06-28 | 5.080 | 5.100 | 4.990 | 5.040 | 5.040 | 1,192,000 |
| 2023-06-27 | 4.960 | 5.200 | 4.950 | 5.200 | 5.200 | 1,760,800 |
| 2023-06-26 | 4.900 | 5.000 | 4.870 | 4.950 | 4.950 | 1,032,400 |
| 2023-06-21 | 5.020 | 5.050 | 4.850 | 4.920 | 4.920 | 911,515 |
| 2023-06-20 | 5.110 | 5.110 | 5.000 | 5.030 | 5.030 | 1,057,952 |
| 2023-06-19 | 5.180 | 5.210 | 5.110 | 5.120 | 5.120 | 887,400 |
| 2023-06-16 | 5.180 | 5.240 | 5.180 | 5.220 | 5.220 | 580,002 |
| 2023-06-15 | 5.290 | 5.290 | 5.180 | 5.220 | 5.220 | 761,500 |
| 2023-06-14 | 5.260 | 5.300 | 5.230 | 5.270 | 5.270 | 796,301 |
| 2023-06-13 | 5.310 | 5.310 | 5.250 | 5.290 | 5.290 | 503,901 |
| 2023-06-12 | 5.280 | 5.340 | 5.250 | 5.290 | 5.290 | 573,400 |
| 2023-06-09 | 5.390 | 5.440 | 5.310 | 5.340 | 5.340 | 540,300 |
| 2023-06-08 | 5.380 | 5.410 | 5.350 | 5.390 | 5.390 | 561,700 |
| 2023-06-07 | 5.400 | 5.460 | 5.340 | 5.390 | 5.390 | 1,038,900 |
| 2023-06-06 | 5.400 | 5.510 | 5.350 | 5.430 | 5.430 | 923,700 |
| 2023-06-05 | 5.320 | 5.470 | 5.320 | 5.440 | 5.440 | 605,900 |
| 2023-06-02 | 5.260 | 5.330 | 5.250 | 5.330 | 5.330 | 388,700 |
| 2023-06-01 | 5.280 | 5.280 | 5.190 | 5.250 | 5.250 | 633,500 |
| 2023-05-31 | 5.240 | 5.330 | 5.230 | 5.290 | 5.290 | 677,101 |
| 2023-05-30 | 5.200 | 5.200 | 5.090 | 5.200 | 5.200 | 499,200 |
| 2023-05-29 | 5.500 | 5.500 | 5.100 | 5.200 | 5.200 | 1,525,500 |
| 2023-05-26 | 5.350 | 5.360 | 5.280 | 5.360 | 5.360 | 416,000 |
| 2023-05-25 | 5.410 | 5.410 | 5.260 | 5.330 | 5.330 | 1,095,100 |
| 2023-05-24 | 5.490 | 5.490 | 5.390 | 5.440 | 5.440 | 728,300 |
| 2023-05-23 | 5.580 | 5.580 | 5.430 | 5.520 | 5.520 | 1,003,500 |
| 2023-05-22 | 5.390 | 5.520 | 5.350 | 5.450 | 5.450 | 645,500 |
| 2023-05-19 | 5.570 | 5.570 | 5.390 | 5.400 | 5.400 | 1,547,710 |
| 2023-05-18 | 5.440 | 5.630 | 5.380 | 5.600 | 5.600 | 2,160,800 |
| 2023-05-17 | 5.240 | 5.360 | 5.160 | 5.360 | 5.360 | 751,400 |
| 2023-05-16 | 5.390 | 5.390 | 5.220 | 5.250 | 5.250 | 870,730 |
| 2023-05-15 | 5.380 | 5.390 | 5.260 | 5.360 | 5.360 | 909,500 |
| 2023-05-12 | 5.400 | 5.450 | 5.350 | 5.390 | 5.390 | 662,800 |
| 2023-05-11 | 5.260 | 5.470 | 5.260 | 5.430 | 5.430 | 1,300,800 |
| 2023-05-10 | 5.160 | 5.330 | 5.160 | 5.260 | 5.260 | 868,500 |
| 2023-05-09 | 5.420 | 5.440 | 5.200 | 5.200 | 5.200 | 1,209,000 |
| 2023-05-08 | 5.370 | 5.440 | 5.290 | 5.370 | 5.370 | 1,323,300 |
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.