Zhejiang Busen Garments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.680	13.290	12.680	13.090	13.090	897,400
2026-07-22	12.930	12.980	12.400	12.670	12.670	916,200
2026-07-21	13.120	13.300	12.200	12.930	12.930	1,443,400
2026-07-20	13.670	13.900	12.800	13.100	13.100	1,312,556
2026-07-17	14.220	14.290	13.500	13.560	13.560	1,305,300
2026-07-16	14.200	14.390	14.110	14.190	14.190	569,600
2026-07-15	14.200	14.720	13.790	14.320	14.320	1,100,600
2026-07-14	14.020	14.250	13.750	14.190	14.190	1,277,700
2026-07-13	14.270	14.740	14.050	14.050	14.050	1,176,100
2026-07-10	14.570	14.690	14.210	14.520	14.520	1,032,750
2026-07-09	14.600	14.980	14.250	14.450	14.450	1,119,600
2026-07-08	15.060	15.100	14.540	14.670	14.670	1,164,608
2026-07-07	15.280	15.480	14.830	15.030	15.030	1,774,550
2026-07-06	16.460	16.470	15.140	15.200	15.200	2,674,991
2026-07-03	15.890	16.230	15.100	16.210	16.210	4,448,800
2026-07-02	15.520	15.520	15.520	15.520	15.520	626,700
2026-07-01	14.780	14.780	14.320	14.780	14.780	556,100
2026-06-30	13.480	14.080	13.410	14.080	14.080	1,409,200
2026-06-29	14.080	14.160	13.390	13.410	13.410	2,390,508
2026-06-26	14.460	14.460	13.790	14.090	14.090	2,777,800
2026-06-25	15.200	15.200	14.380	14.460	14.460	1,667,300
2026-06-24	15.090	15.300	14.690	15.120	15.120	1,076,100
2026-06-23	15.650	15.650	14.900	15.120	15.120	2,626,100
2026-06-22	16.420	16.420	15.680	15.680	15.680	2,215,800
2026-06-18	16.000	16.490	15.900	16.480	16.480	1,699,100
2026-06-17	16.200	16.260	15.810	16.010	16.010	2,290,000
2026-06-16	16.660	16.840	16.170	16.210	16.210	1,768,200
2026-06-15	16.390	16.750	16.100	16.650	16.650	2,081,308
2026-06-12	16.000	16.580	15.610	16.440	16.440	2,921,076
2026-06-11	15.700	15.870	15.500	15.790	15.790	1,066,700
2026-06-10	15.980	16.500	15.740	15.860	15.860	2,011,500
2026-06-09	16.150	16.150	15.380	15.980	15.980	2,140,100
2026-06-08	15.700	16.020	15.300	15.640	15.640	2,012,000
2026-06-05	15.720	16.060	15.420	15.880	15.880	1,472,000
2026-06-04	15.720	16.070	15.720	15.810	15.810	1,440,408
2026-06-03	15.970	16.210	15.600	16.010	16.010	1,811,699
2026-06-02	16.500	16.650	15.900	16.090	16.090	2,302,492
2026-06-01	16.000	16.250	15.690	16.150	16.150	2,000,000
2026-05-29	16.520	16.860	15.590	15.860	15.860	3,326,500
2026-05-28	16.480	16.780	16.200	16.400	16.400	2,265,400
2026-05-27	17.290	17.720	16.520	16.670	16.670	4,009,550
2026-05-26	16.010	16.880	16.010	16.880	16.880	1,971,800
2026-05-25	15.910	16.490	15.910	16.080	16.080	2,646,164
2026-05-22	15.970	16.440	15.650	16.140	16.140	3,619,764
2026-05-21	15.730	16.530	15.370	15.660	15.660	3,544,000
2026-05-20	16.320	16.500	15.650	15.950	15.950	2,355,700
2026-05-19	16.900	16.900	16.150	16.320	16.320	3,096,752
2026-05-18	16.760	17.020	16.100	16.650	16.650	3,562,701
2026-05-15	17.900	18.020	16.760	16.760	16.760	5,976,600
2026-05-14	18.100	18.120	17.400	17.640	17.640	8,800,228
2026-05-13	16.510	17.260	16.290	17.260	17.260	2,502,900
2026-05-12	15.870	16.660	15.870	16.440	16.440	6,730,600
2026-05-11	15.500	15.870	15.210	15.870	15.870	4,444,250
2026-05-08	14.470	15.110	14.440	15.110	15.110	4,407,300
2026-05-07	14.370	14.580	14.160	14.390	14.390	2,785,200
2026-05-06	14.410	14.700	14.040	14.240	14.240	4,646,000
2026-04-30	14.500	14.700	14.160	14.410	14.410	4,141,200
2026-04-29	14.710	14.710	14.060	14.200	14.200	9,763,450
2026-04-28	13.900	14.010	13.810	14.010	14.010	1,208,000
2026-04-27	12.600	13.340	12.550	13.340	13.340	3,024,176

← NewerPage 2 of 21 · 1,212 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.