Zhejiang Busen Garments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.770	7.100	6.740	7.100	7.100	1,597,002
2022-08-03	6.700	6.870	6.620	6.760	6.760	1,215,302
2022-08-02	7.030	7.030	6.670	6.670	6.670	1,788,002
2022-08-01	7.010	7.160	6.970	7.020	7.020	913,400
2022-07-29	7.000	7.120	6.910	6.940	6.940	1,249,200
2022-07-28	7.100	7.130	7.030	7.050	7.050	1,093,000
2022-07-27	7.170	7.230	6.900	7.160	7.160	2,201,800
2022-07-26	7.290	7.290	7.100	7.160	7.160	1,840,263
2022-07-25	7.010	7.390	7.010	7.240	7.240	1,964,456
2022-07-22	7.250	7.370	7.040	7.130	7.130	2,628,656
2022-07-21	7.400	7.460	7.160	7.300	7.300	3,515,256
2022-07-20	7.210	7.710	7.200	7.440	7.440	4,345,587
2022-07-19	7.190	7.360	6.930	7.360	7.360	5,469,287
2022-07-18	6.710	7.010	6.690	7.010	7.010	2,565,488
2022-07-15	6.650	6.930	6.560	6.680	6.680	3,362,162
2022-07-14	6.720	6.950	6.500	6.830	6.830	4,961,723
2022-07-13	6.380	6.740	6.350	6.620	6.620	3,642,398
2022-07-12	6.150	6.460	6.130	6.460	6.460	3,373,632
2022-07-11	6.150	6.190	6.110	6.150	6.150	542,900
2022-07-08	6.240	6.260	6.160	6.230	6.230	1,185,723
2022-07-07	6.100	6.210	6.040	6.130	6.130	835,652
2022-07-06	6.090	6.100	6.020	6.100	6.100	788,400
2022-07-05	6.120	6.170	6.090	6.100	6.100	970,452
2022-07-04	6.150	6.180	6.110	6.170	6.170	550,800
2022-07-01	6.150	6.270	6.110	6.150	6.150	1,140,900
2022-06-30	6.060	6.120	6.060	6.100	6.100	733,600
2022-06-29	6.150	6.160	6.050	6.070	6.070	1,182,900
2022-06-28	6.130	6.190	6.060	6.190	6.190	1,255,600
2022-06-27	6.370	6.370	6.130	6.150	6.150	2,263,900
2022-06-24	6.250	6.250	6.190	6.250	6.250	3,395,455
2022-06-23	5.920	5.990	5.900	5.950	5.950	744,100
2022-06-22	6.090	6.090	5.950	5.970	5.970	1,257,850
2022-06-21	6.100	6.110	6.060	6.090	6.090	593,300
2022-06-20	6.060	6.130	6.060	6.110	6.110	780,600
2022-06-17	6.120	6.160	6.060	6.110	6.110	1,669,100
2022-06-16	6.210	6.210	6.130	6.160	6.160	1,063,300
2022-06-15	6.170	6.270	6.160	6.220	6.220	736,500
2022-06-14	6.120	6.190	6.060	6.190	6.190	538,900
2022-06-13	6.130	6.250	6.120	6.180	6.180	877,900
2022-06-10	6.040	6.170	6.000	6.100	6.100	821,300
2022-06-09	6.260	6.270	6.060	6.070	6.070	1,474,300
2022-06-08	6.300	6.300	6.250	6.280	6.280	681,200
2022-06-07	6.300	6.350	6.270	6.290	6.290	761,700
2022-06-06	6.290	6.330	6.240	6.320	6.320	999,100
2022-06-02	6.290	6.310	6.260	6.270	6.270	619,000
2022-06-01	6.320	6.340	6.290	6.320	6.320	968,594
2022-05-31	6.320	6.360	6.270	6.330	6.330	936,440
2022-05-30	6.300	6.360	6.290	6.360	6.360	901,340
2022-05-27	6.320	6.390	6.280	6.310	6.310	1,102,579
2022-05-26	6.280	6.350	6.240	6.330	6.330	848,900
2022-05-25	6.210	6.330	6.210	6.290	6.290	1,386,700
2022-05-24	6.600	6.600	6.240	6.250	6.250	2,581,377
2022-05-23	6.610	6.690	6.520	6.570	6.570	1,239,794
2022-05-20	6.490	6.700	6.450	6.590	6.590	1,516,550
2022-05-19	6.370	6.480	6.350	6.460	6.460	949,500
2022-05-18	6.370	6.460	6.300	6.400	6.400	1,192,500
2022-05-17	6.210	6.450	6.200	6.370	6.370	1,968,090
2022-05-16	6.140	6.300	6.140	6.210	6.210	1,082,100
2022-05-13	6.130	6.180	6.100	6.160	6.160	888,600
2022-05-12	6.110	6.160	6.030	6.160	6.160	1,692,700

← NewerPage 18 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.