Zhejiang Busen Garments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.450	5.470	5.370	5.410	5.410	1,108,200
2023-05-04	5.530	5.600	5.480	5.500	5.500	1,765,160
2023-04-28	5.110	5.390	5.100	5.390	5.390	1,926,800
2023-04-27	5.100	5.160	5.080	5.130	5.130	930,601
2023-04-26	5.070	5.150	5.030	5.100	5.100	836,200
2023-04-25	5.160	5.210	4.990	5.040	5.040	1,504,200
2023-04-24	5.200	5.290	5.170	5.200	5.200	1,056,801
2023-04-21	5.310	5.470	5.200	5.230	5.230	3,858,528
2023-04-20	5.740	5.750	5.470	5.470	5.470	2,034,200
2023-04-19	5.820	5.820	5.720	5.760	5.760	1,031,816
2023-04-18	5.880	5.930	5.820	5.820	5.820	589,300
2023-04-17	5.890	5.930	5.880	5.910	5.910	360,000
2023-04-14	5.860	5.920	5.850	5.920	5.920	540,800
2023-04-13	5.900	5.930	5.860	5.860	5.860	683,900
2023-04-12	5.900	6.000	5.880	5.930	5.930	441,900
2023-04-11	5.900	5.900	5.840	5.890	5.890	325,900
2023-04-10	5.860	5.950	5.830	5.910	5.910	1,064,600
2023-04-07	5.810	5.920	5.780	5.880	5.880	1,128,800
2023-04-06	6.060	6.070	5.790	5.850	5.850	2,034,200
2023-04-04	6.120	6.140	6.030	6.060	6.060	1,140,100
2023-04-03	6.090	6.140	6.060	6.120	6.120	738,500
2023-03-31	6.090	6.140	6.060	6.100	6.100	638,300
2023-03-30	6.140	6.150	5.950	6.110	6.110	1,300,750
2023-03-29	6.180	6.200	6.140	6.150	6.150	655,000
2023-03-28	6.200	6.250	6.150	6.170	6.170	621,500
2023-03-27	6.200	6.220	6.150	6.210	6.210	671,000
2023-03-24	6.200	6.220	6.180	6.200	6.200	665,700
2023-03-23	6.250	6.250	6.200	6.220	6.220	1,040,100
2023-03-22	6.290	6.300	6.240	6.280	6.280	624,503
2023-03-21	6.210	6.270	6.180	6.260	6.260	744,203
2023-03-20	6.260	6.290	6.210	6.230	6.230	1,028,000
2023-03-17	6.300	6.330	6.280	6.290	6.290	510,000
2023-03-16	6.300	6.350	6.280	6.290	6.290	584,400
2023-03-15	6.320	6.360	6.300	6.320	6.320	642,003
2023-03-14	6.320	6.340	6.260	6.320	6.320	655,653
2023-03-13	6.320	6.400	6.310	6.320	6.320	892,203
2023-03-10	6.410	6.410	6.330	6.360	6.360	723,703
2023-03-09	6.550	6.550	6.410	6.440	6.440	848,900
2023-03-08	6.290	6.500	6.270	6.430	6.430	1,648,600
2023-03-07	6.280	6.410	6.280	6.300	6.300	1,107,800
2023-03-06	6.350	6.360	6.280	6.280	6.280	778,701
2023-03-03	6.400	6.410	6.340	6.350	6.350	672,100
2023-03-02	6.390	6.440	6.370	6.380	6.380	971,403
2023-03-01	6.380	6.430	6.360	6.390	6.390	972,601
2023-02-28	6.260	6.450	6.240	6.390	6.390	1,035,302
2023-02-27	6.310	6.370	6.230	6.240	6.240	709,803
2023-02-24	6.390	6.430	6.320	6.350	6.350	669,800
2023-02-23	6.320	6.440	6.280	6.420	6.420	2,213,800
2023-02-22	6.300	6.320	6.260	6.310	6.310	483,700
2023-02-21	6.310	6.320	6.260	6.300	6.300	893,500
2023-02-20	6.480	6.510	6.240	6.300	6.300	1,746,900
2023-02-17	6.530	6.580	6.480	6.510	6.510	903,302
2023-02-16	6.600	6.660	6.480	6.520	6.520	993,700
2023-02-15	6.620	6.660	6.590	6.600	6.600	729,100
2023-02-14	6.660	6.700	6.630	6.640	6.640	675,400
2023-02-13	6.680	6.720	6.650	6.670	6.670	757,202
2023-02-10	6.560	6.680	6.560	6.670	6.670	970,602
2023-02-09	6.550	6.600	6.530	6.600	6.600	335,800
2023-02-08	6.610	6.620	6.560	6.590	6.590	420,700
2023-02-07	6.570	6.620	6.550	6.600	6.600	1,089,200

← NewerPage 15 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.