Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.110 | 6.160 | 6.030 | 6.160 | 6.160 | 1,692,700 |
| 2022-05-11 | 6.250 | 6.280 | 6.160 | 6.160 | 6.160 | 1,375,090 |
| 2022-05-10 | 6.150 | 6.260 | 6.120 | 6.250 | 6.250 | 1,173,700 |
| 2022-05-09 | 6.070 | 6.230 | 6.020 | 6.210 | 6.210 | 1,229,662 |
| 2022-05-06 | 6.170 | 6.170 | 6.030 | 6.070 | 6.070 | 1,369,885 |
| 2022-05-05 | 6.350 | 6.350 | 6.090 | 6.270 | 6.270 | 1,991,733 |
| 2022-04-29 | 6.390 | 6.530 | 6.390 | 6.400 | 6.400 | 3,200,120 |
| 2022-04-28 | 6.480 | 6.800 | 6.480 | 6.730 | 6.730 | 1,192,033 |
| 2022-04-27 | 6.450 | 6.620 | 6.450 | 6.490 | 6.490 | 1,660,100 |
| 2022-04-26 | 7.030 | 7.090 | 6.790 | 6.790 | 6.790 | 1,221,500 |
| 2022-04-25 | 7.460 | 7.500 | 7.150 | 7.150 | 7.150 | 1,427,600 |
| 2022-04-22 | 7.380 | 7.590 | 7.300 | 7.530 | 7.530 | 879,100 |
| 2022-04-21 | 7.470 | 7.610 | 7.330 | 7.400 | 7.400 | 1,231,101 |
| 2022-04-20 | 7.510 | 7.600 | 7.460 | 7.480 | 7.480 | 887,901 |
| 2022-04-19 | 7.620 | 7.620 | 7.400 | 7.490 | 7.490 | 1,163,900 |
| 2022-04-18 | 7.650 | 7.700 | 7.480 | 7.640 | 7.640 | 996,300 |
| 2022-04-15 | 7.940 | 7.940 | 7.550 | 7.700 | 7.700 | 1,408,734 |
| 2022-04-14 | 7.980 | 8.020 | 7.910 | 7.930 | 7.930 | 970,700 |
| 2022-04-13 | 8.010 | 8.080 | 7.950 | 7.970 | 7.970 | 1,480,000 |
| 2022-04-12 | 7.910 | 8.100 | 7.840 | 8.090 | 8.090 | 1,270,800 |
| 2022-04-11 | 8.050 | 8.090 | 7.800 | 7.880 | 7.880 | 1,421,420 |
| 2022-04-08 | 8.100 | 8.100 | 7.900 | 7.980 | 7.980 | 1,303,100 |
| 2022-04-07 | 7.880 | 8.130 | 7.830 | 7.980 | 7.980 | 1,597,600 |
| 2022-04-06 | 7.800 | 7.950 | 7.780 | 7.860 | 7.860 | 1,413,700 |
| 2022-04-01 | 7.870 | 7.880 | 7.810 | 7.850 | 7.850 | 684,100 |
| 2022-03-31 | 7.810 | 7.910 | 7.760 | 7.890 | 7.890 | 1,452,700 |
| 2022-03-30 | 7.950 | 7.990 | 7.810 | 7.860 | 7.860 | 1,321,733 |
| 2022-03-29 | 8.000 | 8.060 | 7.930 | 7.960 | 7.960 | 829,200 |
| 2022-03-28 | 7.930 | 8.160 | 7.880 | 8.040 | 8.040 | 1,289,232 |
| 2022-03-25 | 7.840 | 8.040 | 7.780 | 7.960 | 7.960 | 1,450,600 |
| 2022-03-24 | 7.840 | 7.850 | 7.760 | 7.800 | 7.800 | 389,300 |
| 2022-03-23 | 7.840 | 7.870 | 7.790 | 7.830 | 7.830 | 616,801 |
| 2022-03-22 | 7.710 | 7.870 | 7.650 | 7.830 | 7.830 | 767,200 |
| 2022-03-21 | 7.730 | 7.770 | 7.660 | 7.710 | 7.710 | 926,200 |
| 2022-03-18 | 7.630 | 7.740 | 7.600 | 7.730 | 7.730 | 1,243,300 |
| 2022-03-17 | 7.610 | 7.720 | 7.580 | 7.670 | 7.670 | 797,900 |
| 2022-03-16 | 7.450 | 7.720 | 7.350 | 7.610 | 7.610 | 1,243,600 |
| 2022-03-15 | 7.680 | 7.730 | 7.410 | 7.430 | 7.430 | 1,062,100 |
| 2022-03-14 | 7.810 | 7.830 | 7.700 | 7.750 | 7.750 | 649,700 |
| 2022-03-11 | 7.720 | 7.840 | 7.620 | 7.820 | 7.820 | 700,100 |
| 2022-03-10 | 7.700 | 7.840 | 7.660 | 7.750 | 7.750 | 724,600 |
| 2022-03-09 | 7.700 | 7.770 | 7.420 | 7.610 | 7.610 | 1,212,600 |
| 2022-03-08 | 7.860 | 7.870 | 7.650 | 7.690 | 7.690 | 1,087,000 |
| 2022-03-07 | 7.950 | 7.960 | 7.800 | 7.840 | 7.840 | 857,450 |
| 2022-03-04 | 7.970 | 8.050 | 7.910 | 7.960 | 7.960 | 1,133,800 |
| 2022-03-03 | 8.050 | 8.050 | 7.900 | 7.960 | 7.960 | 1,091,750 |
| 2022-03-02 | 7.850 | 8.020 | 7.800 | 8.010 | 8.010 | 890,599 |
| 2022-03-01 | 7.750 | 7.920 | 7.730 | 7.870 | 7.870 | 1,188,200 |
| 2022-02-28 | 7.730 | 7.770 | 7.640 | 7.710 | 7.710 | 497,600 |
| 2022-02-25 | 7.590 | 7.750 | 7.590 | 7.710 | 7.710 | 1,011,750 |
| 2022-02-24 | 7.800 | 7.830 | 7.510 | 7.580 | 7.580 | 906,600 |
| 2022-02-23 | 7.680 | 7.830 | 7.680 | 7.800 | 7.800 | 680,600 |
| 2022-02-22 | 7.700 | 7.740 | 7.670 | 7.680 | 7.680 | 544,332 |
| 2022-02-21 | 7.620 | 7.760 | 7.620 | 7.760 | 7.760 | 816,100 |
| 2022-02-18 | 7.550 | 7.680 | 7.500 | 7.680 | 7.680 | 539,900 |
| 2022-02-17 | 7.590 | 7.660 | 7.560 | 7.570 | 7.570 | 944,200 |
| 2022-02-16 | 7.550 | 7.700 | 7.480 | 7.610 | 7.610 | 1,057,000 |
| 2022-02-15 | 7.550 | 7.550 | 7.430 | 7.470 | 7.470 | 928,700 |
| 2022-02-14 | 7.520 | 7.630 | 7.500 | 7.540 | 7.540 | 831,900 |
| 2022-02-11 | 7.750 | 7.770 | 7.530 | 7.550 | 7.550 | 1,120,000 |
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.