Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.840 | 7.000 | 6.820 | 6.880 | 6.880 | 492,600 |
| 2022-11-03 | 6.870 | 6.870 | 6.640 | 6.820 | 6.820 | 393,500 |
| 2022-11-02 | 6.830 | 6.850 | 6.680 | 6.840 | 6.840 | 393,700 |
| 2022-11-01 | 6.690 | 6.750 | 6.620 | 6.740 | 6.740 | 234,200 |
| 2022-10-31 | 6.500 | 6.660 | 6.440 | 6.630 | 6.630 | 245,200 |
| 2022-10-28 | 6.760 | 6.800 | 6.550 | 6.570 | 6.570 | 282,068 |
| 2022-10-27 | 6.810 | 6.870 | 6.750 | 6.800 | 6.800 | 231,300 |
| 2022-10-26 | 6.720 | 6.850 | 6.720 | 6.810 | 6.810 | 353,300 |
| 2022-10-25 | 6.670 | 6.750 | 6.610 | 6.720 | 6.720 | 307,200 |
| 2022-10-24 | 6.880 | 6.880 | 6.610 | 6.670 | 6.670 | 674,400 |
| 2022-10-21 | 6.900 | 7.030 | 6.820 | 6.880 | 6.880 | 469,500 |
| 2022-10-20 | 6.880 | 6.950 | 6.850 | 6.920 | 6.920 | 407,500 |
| 2022-10-19 | 7.020 | 7.070 | 6.910 | 6.910 | 6.910 | 362,100 |
| 2022-10-18 | 6.920 | 7.000 | 6.840 | 6.930 | 6.930 | 498,200 |
| 2022-10-17 | 6.900 | 6.980 | 6.900 | 6.970 | 6.970 | 455,700 |
| 2022-10-14 | 6.960 | 7.090 | 6.850 | 6.960 | 6.960 | 1,050,401 |
| 2022-10-13 | 6.450 | 6.830 | 6.420 | 6.830 | 6.830 | 720,000 |
| 2022-10-12 | 6.410 | 6.500 | 6.300 | 6.500 | 6.500 | 346,200 |
| 2022-10-11 | 6.290 | 6.410 | 6.180 | 6.390 | 6.390 | 352,200 |
| 2022-10-10 | 6.520 | 6.520 | 6.300 | 6.330 | 6.330 | 430,600 |
| 2022-09-30 | 6.690 | 6.690 | 6.450 | 6.510 | 6.510 | 1,237,600 |
| 2022-09-29 | 6.930 | 7.040 | 6.630 | 6.690 | 6.690 | 498,700 |
| 2022-09-28 | 6.870 | 6.990 | 6.750 | 6.810 | 6.810 | 291,600 |
| 2022-09-27 | 6.800 | 6.890 | 6.720 | 6.870 | 6.870 | 377,000 |
| 2022-09-26 | 6.880 | 6.880 | 6.810 | 6.820 | 6.820 | 596,900 |
| 2022-09-23 | 7.010 | 7.050 | 6.860 | 6.930 | 6.930 | 336,500 |
| 2022-09-22 | 7.010 | 7.060 | 6.960 | 7.040 | 7.040 | 470,600 |
| 2022-09-21 | 6.960 | 7.070 | 6.840 | 7.040 | 7.040 | 521,300 |
| 2022-09-20 | 6.790 | 6.990 | 6.780 | 6.920 | 6.920 | 568,300 |
| 2022-09-19 | 6.960 | 6.970 | 6.720 | 6.800 | 6.800 | 749,900 |
| 2022-09-16 | 7.200 | 7.260 | 7.000 | 7.030 | 7.030 | 781,200 |
| 2022-09-15 | 7.230 | 7.390 | 7.160 | 7.290 | 7.290 | 778,000 |
| 2022-09-14 | 7.190 | 7.220 | 7.130 | 7.210 | 7.210 | 430,302 |
| 2022-09-13 | 7.190 | 7.260 | 7.190 | 7.220 | 7.220 | 298,200 |
| 2022-09-09 | 7.070 | 7.210 | 7.060 | 7.190 | 7.190 | 471,100 |
| 2022-09-08 | 7.090 | 7.100 | 7.040 | 7.050 | 7.050 | 838,900 |
| 2022-09-07 | 7.180 | 7.260 | 7.040 | 7.060 | 7.060 | 996,400 |
| 2022-09-06 | 7.260 | 7.300 | 7.140 | 7.260 | 7.260 | 633,731 |
| 2022-09-05 | 7.280 | 7.370 | 7.220 | 7.270 | 7.270 | 383,800 |
| 2022-09-02 | 7.290 | 7.390 | 7.240 | 7.350 | 7.350 | 616,600 |
| 2022-09-01 | 7.220 | 7.430 | 7.220 | 7.290 | 7.290 | 613,831 |
| 2022-08-31 | 7.310 | 7.520 | 7.240 | 7.260 | 7.260 | 952,800 |
| 2022-08-30 | 7.210 | 7.500 | 7.200 | 7.340 | 7.340 | 984,100 |
| 2022-08-29 | 7.230 | 7.250 | 7.100 | 7.200 | 7.200 | 547,431 |
| 2022-08-26 | 7.350 | 7.450 | 7.200 | 7.290 | 7.290 | 821,300 |
| 2022-08-25 | 7.300 | 7.440 | 7.150 | 7.380 | 7.380 | 1,195,100 |
| 2022-08-24 | 7.420 | 7.490 | 7.240 | 7.260 | 7.260 | 1,095,400 |
| 2022-08-23 | 7.600 | 7.600 | 7.380 | 7.410 | 7.410 | 1,375,500 |
| 2022-08-22 | 7.690 | 7.830 | 7.490 | 7.660 | 7.660 | 1,801,156 |
| 2022-08-19 | 7.410 | 7.790 | 7.360 | 7.700 | 7.700 | 2,233,024 |
| 2022-08-18 | 7.390 | 7.600 | 7.250 | 7.420 | 7.420 | 1,567,800 |
| 2022-08-17 | 7.260 | 7.510 | 7.170 | 7.330 | 7.330 | 989,200 |
| 2022-08-16 | 7.110 | 7.320 | 7.110 | 7.260 | 7.260 | 1,213,806 |
| 2022-08-15 | 7.200 | 7.210 | 7.110 | 7.130 | 7.130 | 784,800 |
| 2022-08-12 | 7.160 | 7.240 | 7.060 | 7.210 | 7.210 | 767,000 |
| 2022-08-11 | 7.060 | 7.330 | 7.030 | 7.200 | 7.200 | 1,024,800 |
| 2022-08-10 | 7.150 | 7.200 | 6.960 | 7.010 | 7.010 | 695,531 |
| 2022-08-09 | 7.180 | 7.300 | 7.100 | 7.200 | 7.200 | 720,200 |
| 2022-08-08 | 7.120 | 7.230 | 7.040 | 7.170 | 7.170 | 847,156 |
| 2022-08-05 | 7.220 | 7.250 | 7.030 | 7.160 | 7.160 | 1,553,502 |
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.