Zhejiang Busen Garments Co Ltd historical data

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

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

← NewerPage 4 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.