Zhejiang Busen Garments Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.840	13.240	12.590	12.700	12.700	2,251,000
2026-04-23	13.300	13.400	12.740	12.790	12.790	3,673,000
2026-04-22	13.740	13.850	13.250	13.360	13.360	2,315,300
2026-04-21	13.780	14.020	13.560	13.740	13.740	1,994,100
2026-04-20	13.750	14.270	13.750	13.890	13.890	3,162,000
2026-04-17	13.600	14.110	13.400	13.850	13.850	1,941,900
2026-04-16	13.500	13.780	13.360	13.610	13.610	3,465,400
2026-04-15	12.750	13.170	12.710	13.170	13.170	1,825,650
2026-04-14	12.530	13.100	12.530	12.540	12.540	4,920,849
2026-04-13	13.480	13.480	13.050	13.190	13.190	4,067,750
2026-04-10	13.870	14.120	13.480	13.740	13.740	2,906,668
2026-04-09	14.000	14.000	13.300	13.850	13.850	1,149,868
2026-04-08	14.260	14.500	13.820	13.980	13.980	2,677,801
2026-04-07	14.200	14.260	14.000	14.120	14.120	738,500
2026-04-03	14.300	14.400	13.860	14.150	14.150	1,211,450
2026-04-02	14.390	14.740	14.210	14.300	14.300	1,601,301
2026-04-01	14.900	15.400	14.670	14.910	14.910	1,744,101
2026-03-31	15.500	15.500	14.620	14.810	14.810	2,433,818
2026-03-30	14.480	15.280	14.330	15.140	15.140	3,264,950
2026-03-27	14.280	14.670	13.970	14.670	14.670	3,796,100
2026-03-26	13.320	13.970	13.070	13.970	13.970	2,223,600
2026-03-25	14.000	14.150	13.220	13.300	13.300	5,415,700
2026-03-24	13.760	14.300	13.630	13.920	13.920	3,710,500
2026-03-23	15.620	15.620	14.140	14.270	14.270	8,779,007
2026-03-20	14.880	14.880	14.880	14.880	14.880	0
2026-03-19	14.880	14.880	14.880	14.880	14.880	0
2026-03-18	14.880	14.880	14.880	14.880	14.880	0
2026-03-17	14.880	14.880	14.880	14.880	14.880	0
2026-03-16	14.880	14.880	14.880	14.880	14.880	0
2026-03-13	15.050	15.400	14.870	14.880	14.880	2,067,900
2026-03-12	15.140	15.500	14.830	15.050	15.050	2,053,100
2026-03-11	14.480	15.020	14.300	14.960	14.960	2,275,287
2026-03-10	13.990	14.480	13.990	14.430	14.430	1,928,500
2026-03-09	14.140	14.580	13.700	13.960	13.960	2,642,700
2026-03-06	14.560	14.840	14.270	14.370	14.370	3,659,900
2026-03-05	13.630	14.130	13.630	14.130	14.130	1,652,200
2026-03-04	12.790	13.580	12.300	13.460	13.460	4,097,000
2026-03-03	13.730	13.730	12.950	12.950	12.950	2,636,700
2026-03-02	13.970	13.970	13.590	13.630	13.630	1,946,200
2026-02-27	14.260	14.260	14.050	14.060	14.060	1,012,700
2026-02-26	13.930	14.320	13.780	14.150	14.150	1,162,900
2026-02-25	14.060	14.140	13.810	13.890	13.890	1,428,100
2026-02-24	14.250	14.800	14.000	14.060	14.060	1,657,900
2026-02-13	13.680	14.320	13.680	14.110	14.110	2,260,460
2026-02-12	13.720	13.770	13.340	13.680	13.680	2,232,115
2026-02-11	13.810	13.940	13.610	13.720	13.720	918,300
2026-02-10	14.050	14.120	13.800	13.810	13.810	1,425,000
2026-02-09	13.870	14.190	13.790	14.090	14.090	1,791,500
2026-02-06	13.900	14.240	13.500	13.800	13.800	2,100,700
2026-02-05	14.060	14.060	13.800	13.900	13.900	905,500
2026-02-04	14.080	14.350	13.900	14.030	14.030	1,531,800
2026-02-03	14.280	14.280	13.730	14.080	14.080	1,264,902
2026-02-02	14.070	14.580	14.070	14.150	14.150	1,616,100
2026-01-30	14.100	14.560	13.890	14.530	14.530	1,552,403
2026-01-29	14.020	14.500	13.660	14.200	14.200	3,191,500
2026-01-28	14.800	15.150	14.380	14.380	14.380	3,359,050
2026-01-27	15.250	15.490	14.480	15.140	15.140	5,265,000
2026-01-26	15.960	16.050	14.920	14.920	14.920	7,221,800
2026-01-23	15.710	15.710	14.730	15.710	15.710	9,021,396
2026-01-22	14.540	14.960	14.340	14.960	14.960	2,442,500

← NewerPage 3 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.