Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.790 | 7.830 | 7.730 | 7.790 | 7.790 | 641,600 |
| 2022-02-09 | 7.660 | 7.860 | 7.640 | 7.780 | 7.780 | 1,146,330 |
| 2022-02-08 | 7.600 | 7.690 | 7.580 | 7.640 | 7.640 | 870,199 |
| 2022-02-07 | 7.670 | 7.720 | 7.600 | 7.620 | 7.620 | 1,809,599 |
| 2022-01-28 | 7.200 | 7.410 | 7.100 | 7.350 | 7.350 | 949,900 |
| 2022-01-27 | 7.430 | 7.430 | 7.100 | 7.150 | 7.150 | 922,200 |
| 2022-01-26 | 7.270 | 7.450 | 7.270 | 7.410 | 7.410 | 638,372 |
| 2022-01-25 | 7.560 | 7.590 | 7.210 | 7.220 | 7.220 | 1,088,200 |
| 2022-01-24 | 7.570 | 7.650 | 7.530 | 7.570 | 7.570 | 506,172 |
| 2022-01-21 | 7.540 | 7.600 | 7.430 | 7.570 | 7.570 | 841,900 |
| 2022-01-20 | 7.760 | 7.830 | 7.570 | 7.590 | 7.590 | 892,056 |
| 2022-01-19 | 7.850 | 7.860 | 7.660 | 7.760 | 7.760 | 1,873,228 |
| 2022-01-18 | 8.050 | 8.090 | 7.830 | 7.960 | 7.960 | 1,797,800 |
| 2022-01-17 | 8.100 | 8.130 | 8.030 | 8.070 | 8.070 | 1,059,200 |
| 2022-01-14 | 8.200 | 8.300 | 8.070 | 8.110 | 8.110 | 1,795,532 |
| 2022-01-13 | 8.170 | 8.290 | 8.150 | 8.220 | 8.220 | 1,649,132 |
| 2022-01-12 | 8.180 | 8.200 | 8.110 | 8.170 | 8.170 | 1,324,302 |
| 2022-01-11 | 8.150 | 8.240 | 8.080 | 8.160 | 8.160 | 1,776,300 |
| 2022-01-10 | 8.090 | 8.190 | 8.030 | 8.160 | 8.160 | 885,200 |
| 2022-01-07 | 8.240 | 8.250 | 8.070 | 8.080 | 8.080 | 1,268,651 |
| 2022-01-06 | 8.100 | 8.250 | 8.090 | 8.240 | 8.240 | 1,480,902 |
| 2022-01-05 | 8.070 | 8.120 | 8.020 | 8.090 | 8.090 | 1,569,858 |
| 2022-01-04 | 7.960 | 8.130 | 7.950 | 8.070 | 8.070 | 1,790,606 |
| 2021-12-31 | 8.040 | 8.090 | 7.920 | 7.980 | 7.980 | 1,387,061 |
| 2021-12-30 | 8.060 | 8.080 | 8.000 | 8.040 | 8.040 | 904,244 |
| 2021-12-29 | 8.170 | 8.170 | 7.980 | 8.050 | 8.050 | 1,069,600 |
| 2021-12-28 | 8.110 | 8.240 | 8.080 | 8.170 | 8.170 | 806,850 |
| 2021-12-27 | 8.050 | 8.280 | 8.010 | 8.170 | 8.170 | 763,900 |
| 2021-12-24 | 8.300 | 8.310 | 8.040 | 8.050 | 8.050 | 1,251,300 |
| 2021-12-23 | 8.310 | 8.450 | 8.260 | 8.310 | 8.310 | 1,424,100 |
| 2021-12-22 | 8.250 | 8.500 | 8.200 | 8.340 | 8.340 | 1,461,402 |
| 2021-12-21 | 8.130 | 8.250 | 8.100 | 8.250 | 8.250 | 1,268,700 |
| 2021-12-20 | 8.130 | 8.200 | 8.070 | 8.100 | 8.100 | 875,100 |
| 2021-12-17 | 8.140 | 8.310 | 8.070 | 8.150 | 8.150 | 1,285,751 |
| 2021-12-16 | 8.030 | 8.140 | 7.930 | 8.100 | 8.100 | 1,931,951 |
| 2021-12-15 | 7.990 | 8.060 | 7.960 | 8.000 | 8.000 | 682,600 |
| 2021-12-14 | 7.950 | 8.000 | 7.910 | 7.960 | 7.960 | 547,500 |
| 2021-12-13 | 8.020 | 8.050 | 7.950 | 7.990 | 7.990 | 861,200 |
| 2021-12-10 | 7.960 | 8.120 | 7.920 | 8.060 | 8.060 | 1,029,600 |
| 2021-12-09 | 8.110 | 8.230 | 8.030 | 8.130 | 8.130 | 1,498,500 |
| 2021-12-08 | 8.280 | 8.290 | 8.020 | 8.020 | 8.020 | 1,464,100 |
| 2021-12-07 | 7.970 | 8.360 | 7.900 | 8.320 | 8.320 | 2,468,200 |
| 2021-12-06 | 7.760 | 8.210 | 7.760 | 8.000 | 8.000 | 2,812,633 |
| 2021-12-03 | 8.140 | 8.280 | 8.090 | 8.170 | 8.170 | 1,036,202 |
| 2021-12-02 | 8.080 | 8.270 | 8.070 | 8.130 | 8.130 | 1,452,500 |
| 2021-12-01 | 8.000 | 8.090 | 7.950 | 8.070 | 8.070 | 714,580 |
| 2021-11-30 | 7.860 | 8.100 | 7.860 | 8.000 | 8.000 | 896,000 |
| 2021-11-29 | 7.820 | 7.960 | 7.680 | 7.920 | 7.920 | 1,526,751 |
| 2021-11-26 | 8.030 | 8.070 | 7.890 | 7.890 | 7.890 | 1,065,600 |
| 2021-11-25 | 8.060 | 8.100 | 8.020 | 8.030 | 8.030 | 945,500 |
| 2021-11-24 | 8.050 | 8.200 | 8.040 | 8.080 | 8.080 | 1,397,501 |
| 2021-11-23 | 8.070 | 8.190 | 8.020 | 8.100 | 8.100 | 1,754,801 |
| 2021-11-22 | 8.210 | 8.360 | 8.000 | 8.060 | 8.060 | 3,179,300 |
| 2021-11-19 | 8.330 | 8.520 | 8.180 | 8.300 | 8.300 | 2,715,100 |
| 2021-11-18 | 7.850 | 8.300 | 7.800 | 8.300 | 8.300 | 4,237,301 |
| 2021-11-17 | 7.780 | 7.900 | 7.780 | 7.900 | 7.900 | 671,900 |
| 2021-11-16 | 7.760 | 7.890 | 7.760 | 7.810 | 7.810 | 690,901 |
| 2021-11-15 | 7.860 | 7.930 | 7.760 | 7.800 | 7.800 | 897,300 |
| 2021-11-12 | 7.730 | 7.870 | 7.720 | 7.860 | 7.860 | 1,347,800 |
| 2021-11-11 | 7.730 | 7.800 | 7.700 | 7.750 | 7.750 | 1,141,800 |
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.