Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 14.210 | 14.490 | 13.820 | 14.250 | 14.250 | 2,375,100 |
| 2026-01-20 | 14.120 | 14.760 | 14.060 | 14.200 | 14.200 | 4,843,387 |
| 2026-01-19 | 13.330 | 14.450 | 13.330 | 14.060 | 14.060 | 7,146,600 |
| 2026-01-16 | 14.030 | 14.030 | 14.030 | 14.030 | 14.030 | 545,700 |
| 2026-01-15 | 15.400 | 15.530 | 14.770 | 14.770 | 14.770 | 1,434,000 |
| 2026-01-14 | 16.010 | 16.480 | 15.100 | 15.550 | 15.550 | 7,387,487 |
| 2026-01-13 | 15.790 | 15.790 | 15.230 | 15.790 | 15.790 | 3,049,600 |
| 2026-01-12 | 15.040 | 15.040 | 14.690 | 15.040 | 15.040 | 1,845,200 |
| 2026-01-09 | 13.960 | 14.320 | 13.950 | 14.320 | 14.320 | 1,371,795 |
| 2026-01-08 | 13.710 | 14.030 | 13.400 | 13.640 | 13.640 | 3,142,300 |
| 2026-01-07 | 13.870 | 14.340 | 13.370 | 13.700 | 13.700 | 7,804,210 |
| 2026-01-06 | 13.170 | 13.690 | 13.080 | 13.690 | 13.690 | 2,098,800 |
| 2026-01-05 | 12.720 | 13.070 | 12.520 | 13.040 | 13.040 | 5,093,000 |
| 2025-12-31 | 11.910 | 12.450 | 11.800 | 12.450 | 12.450 | 3,491,700 |
| 2025-12-30 | 11.580 | 12.160 | 11.180 | 11.860 | 11.860 | 3,271,700 |
| 2025-12-29 | 11.960 | 11.960 | 11.240 | 11.580 | 11.580 | 4,169,150 |
| 2025-12-26 | 12.410 | 12.410 | 11.650 | 11.820 | 11.820 | 6,900,399 |
| 2025-12-25 | 11.280 | 11.820 | 11.280 | 11.820 | 11.820 | 1,795,050 |
| 2025-12-24 | 11.050 | 11.300 | 10.820 | 11.260 | 11.260 | 4,785,750 |
| 2025-12-23 | 10.470 | 10.800 | 10.470 | 10.800 | 10.800 | 1,434,150 |
| 2025-12-22 | 9.800 | 10.290 | 9.800 | 10.290 | 10.290 | 2,239,000 |
| 2025-12-19 | 9.730 | 9.930 | 9.610 | 9.800 | 9.800 | 1,361,900 |
| 2025-12-18 | 10.150 | 10.190 | 9.670 | 9.700 | 9.700 | 2,242,500 |
| 2025-12-17 | 9.390 | 10.370 | 9.390 | 9.930 | 9.930 | 10,655,100 |
| 2025-12-16 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 486,900 |
| 2025-12-15 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 557,400 |
| 2025-12-12 | 10.450 | 11.000 | 10.450 | 10.950 | 10.950 | 2,985,300 |
| 2025-12-11 | 10.600 | 10.700 | 10.380 | 10.480 | 10.480 | 1,102,000 |
| 2025-12-10 | 10.400 | 10.750 | 10.280 | 10.600 | 10.600 | 1,108,600 |
| 2025-12-09 | 10.510 | 10.540 | 10.250 | 10.400 | 10.400 | 1,147,600 |
| 2025-12-08 | 10.680 | 10.710 | 10.250 | 10.490 | 10.490 | 2,427,200 |
| 2025-12-05 | 10.520 | 10.820 | 10.470 | 10.750 | 10.750 | 1,000,700 |
| 2025-12-04 | 10.830 | 10.870 | 10.500 | 10.500 | 10.500 | 1,210,100 |
| 2025-12-03 | 11.100 | 11.280 | 10.760 | 10.790 | 10.790 | 1,985,900 |
| 2025-12-02 | 11.180 | 11.260 | 10.810 | 11.100 | 11.100 | 1,886,600 |
| 2025-12-01 | 11.290 | 11.660 | 11.160 | 11.200 | 11.200 | 1,692,800 |
| 2025-11-28 | 11.250 | 11.320 | 11.090 | 11.280 | 11.280 | 1,117,110 |
| 2025-11-27 | 10.900 | 11.380 | 10.780 | 11.190 | 11.190 | 1,922,900 |
| 2025-11-26 | 10.940 | 11.100 | 10.710 | 10.900 | 10.900 | 1,296,100 |
| 2025-11-25 | 10.580 | 10.980 | 10.460 | 10.880 | 10.880 | 1,712,800 |
| 2025-11-24 | 10.730 | 10.930 | 10.230 | 10.580 | 10.580 | 3,540,200 |
| 2025-11-21 | 10.960 | 11.290 | 10.680 | 10.770 | 10.770 | 2,590,815 |
| 2025-11-20 | 10.950 | 11.290 | 10.890 | 11.110 | 11.110 | 2,444,610 |
| 2025-11-19 | 11.420 | 11.450 | 10.880 | 10.880 | 10.880 | 4,029,800 |
| 2025-11-18 | 11.900 | 12.200 | 11.150 | 11.450 | 11.450 | 5,167,800 |
| 2025-11-17 | 12.030 | 12.380 | 11.320 | 11.710 | 11.710 | 7,082,300 |
| 2025-11-14 | 11.500 | 11.910 | 11.500 | 11.910 | 11.910 | 2,803,900 |
| 2025-11-13 | 11.080 | 11.390 | 11.080 | 11.340 | 11.340 | 3,866,600 |
| 2025-11-12 | 10.320 | 10.850 | 10.280 | 10.850 | 10.850 | 3,223,800 |
| 2025-11-11 | 10.540 | 10.730 | 10.270 | 10.330 | 10.330 | 1,899,500 |
| 2025-11-10 | 10.350 | 10.570 | 10.150 | 10.530 | 10.530 | 2,887,000 |
| 2025-11-07 | 10.590 | 10.830 | 10.340 | 10.340 | 10.340 | 1,977,000 |
| 2025-11-06 | 10.590 | 10.790 | 10.150 | 10.600 | 10.600 | 3,928,800 |
| 2025-11-05 | 10.340 | 10.760 | 10.270 | 10.570 | 10.570 | 4,438,900 |
| 2025-11-04 | 9.970 | 10.440 | 9.880 | 10.420 | 10.420 | 5,613,201 |
| 2025-11-03 | 9.640 | 10.100 | 9.640 | 9.940 | 9.940 | 3,462,601 |
| 2025-10-31 | 9.370 | 9.850 | 9.310 | 9.740 | 9.740 | 3,421,500 |
| 2025-10-30 | 9.150 | 9.440 | 9.100 | 9.380 | 9.380 | 2,174,260 |
| 2025-10-29 | 9.250 | 9.260 | 9.100 | 9.170 | 9.170 | 1,720,460 |
| 2025-10-28 | 9.350 | 9.420 | 9.220 | 9.260 | 9.260 | 2,308,700 |
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.