Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9.600 | 9.660 | 9.320 | 9.350 | 9.350 | 2,758,900 |
| 2025-10-24 | 9.480 | 9.720 | 9.380 | 9.650 | 9.650 | 1,924,300 |
| 2025-10-23 | 9.430 | 9.550 | 9.380 | 9.480 | 9.480 | 1,356,700 |
| 2025-10-22 | 9.500 | 9.800 | 9.400 | 9.420 | 9.420 | 1,692,600 |
| 2025-10-21 | 9.500 | 9.550 | 9.360 | 9.530 | 9.530 | 1,402,200 |
| 2025-10-20 | 9.100 | 9.530 | 9.060 | 9.490 | 9.490 | 3,584,801 |
| 2025-10-17 | 9.140 | 9.190 | 9.060 | 9.080 | 9.080 | 992,210 |
| 2025-10-16 | 9.270 | 9.320 | 9.110 | 9.130 | 9.130 | 1,029,700 |
| 2025-10-15 | 9.160 | 9.290 | 9.100 | 9.250 | 9.250 | 1,145,410 |
| 2025-10-14 | 9.150 | 9.250 | 9.100 | 9.160 | 9.160 | 895,210 |
| 2025-10-13 | 8.890 | 9.350 | 8.890 | 9.220 | 9.220 | 1,639,210 |
| 2025-10-10 | 9.180 | 9.420 | 9.140 | 9.250 | 9.250 | 1,755,010 |
| 2025-10-09 | 9.370 | 9.370 | 9.020 | 9.140 | 9.140 | 2,675,700 |
| 2025-09-30 | 9.320 | 9.440 | 9.270 | 9.410 | 9.410 | 1,121,100 |
| 2025-09-29 | 9.370 | 9.370 | 9.200 | 9.300 | 9.300 | 1,083,000 |
| 2025-09-26 | 9.320 | 9.440 | 9.250 | 9.420 | 9.420 | 1,122,000 |
| 2025-09-25 | 9.360 | 9.510 | 9.320 | 9.420 | 9.420 | 1,044,700 |
| 2025-09-24 | 9.430 | 9.500 | 9.330 | 9.430 | 9.430 | 1,006,800 |
| 2025-09-23 | 9.600 | 9.620 | 9.290 | 9.430 | 9.430 | 1,712,100 |
| 2025-09-22 | 9.550 | 9.740 | 9.520 | 9.600 | 9.600 | 1,471,900 |
| 2025-09-19 | 9.620 | 9.720 | 9.510 | 9.700 | 9.700 | 1,774,800 |
| 2025-09-18 | 9.640 | 9.850 | 9.530 | 9.550 | 9.550 | 2,376,700 |
| 2025-09-17 | 9.700 | 9.730 | 9.600 | 9.640 | 9.640 | 1,501,300 |
| 2025-09-16 | 9.490 | 9.830 | 9.430 | 9.710 | 9.710 | 2,364,100 |
| 2025-09-15 | 9.680 | 9.720 | 9.420 | 9.480 | 9.480 | 2,505,200 |
| 2025-09-12 | 9.920 | 9.960 | 9.760 | 9.760 | 9.760 | 1,965,200 |
| 2025-09-11 | 10.030 | 10.040 | 9.800 | 9.930 | 9.930 | 2,440,000 |
| 2025-09-10 | 10.200 | 10.350 | 9.820 | 9.950 | 9.950 | 6,516,900 |
| 2025-09-09 | 10.130 | 10.130 | 9.800 | 10.130 | 10.130 | 7,362,530 |
| 2025-09-08 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 585,300 |
| 2025-09-05 | 9.150 | 9.230 | 9.080 | 9.190 | 9.190 | 882,300 |
| 2025-09-04 | 9.170 | 9.300 | 9.100 | 9.170 | 9.170 | 1,136,930 |
| 2025-09-03 | 9.190 | 9.400 | 9.100 | 9.210 | 9.210 | 1,501,702 |
| 2025-09-02 | 9.250 | 9.270 | 9.050 | 9.160 | 9.160 | 1,500,702 |
| 2025-09-01 | 9.230 | 9.340 | 9.150 | 9.220 | 9.220 | 1,244,387 |
| 2025-08-29 | 9.310 | 9.350 | 9.090 | 9.220 | 9.220 | 1,293,900 |
| 2025-08-28 | 9.400 | 9.490 | 9.060 | 9.280 | 9.280 | 2,304,400 |
| 2025-08-27 | 9.480 | 9.640 | 9.460 | 9.460 | 9.460 | 1,636,400 |
| 2025-08-26 | 9.700 | 9.700 | 9.470 | 9.480 | 9.480 | 2,271,100 |
| 2025-08-25 | 9.610 | 9.770 | 9.480 | 9.670 | 9.670 | 2,285,600 |
| 2025-08-22 | 9.570 | 9.820 | 9.500 | 9.690 | 9.690 | 1,895,900 |
| 2025-08-21 | 9.450 | 9.780 | 9.450 | 9.570 | 9.570 | 2,273,502 |
| 2025-08-20 | 9.550 | 9.550 | 9.390 | 9.450 | 9.450 | 1,537,100 |
| 2025-08-19 | 9.470 | 9.560 | 9.420 | 9.530 | 9.530 | 1,344,200 |
| 2025-08-18 | 9.520 | 9.540 | 9.410 | 9.450 | 9.450 | 1,596,500 |
| 2025-08-15 | 9.390 | 9.620 | 9.260 | 9.570 | 9.570 | 1,351,400 |
| 2025-08-14 | 9.380 | 9.480 | 9.250 | 9.320 | 9.320 | 860,000 |
| 2025-08-13 | 9.500 | 9.570 | 9.380 | 9.440 | 9.440 | 1,255,200 |
| 2025-08-12 | 9.400 | 9.570 | 9.370 | 9.480 | 9.480 | 967,200 |
| 2025-08-11 | 9.350 | 9.480 | 9.200 | 9.460 | 9.460 | 1,387,250 |
| 2025-08-08 | 9.550 | 9.570 | 9.390 | 9.430 | 9.430 | 1,341,200 |
| 2025-08-07 | 9.530 | 9.680 | 9.510 | 9.550 | 9.550 | 1,565,800 |
| 2025-08-06 | 9.710 | 9.850 | 9.440 | 9.510 | 9.510 | 2,092,800 |
| 2025-08-05 | 9.510 | 9.880 | 9.450 | 9.740 | 9.740 | 2,537,200 |
| 2025-08-04 | 9.190 | 9.530 | 9.060 | 9.500 | 9.500 | 1,413,800 |
| 2025-08-01 | 9.170 | 9.290 | 9.130 | 9.190 | 9.190 | 815,200 |
| 2025-07-31 | 9.200 | 9.430 | 9.110 | 9.130 | 9.130 | 1,431,700 |
| 2025-07-30 | 9.420 | 9.480 | 9.310 | 9.320 | 9.320 | 838,300 |
| 2025-07-29 | 9.560 | 9.560 | 9.310 | 9.410 | 9.410 | 1,226,600 |
| 2025-07-28 | 9.040 | 9.560 | 8.960 | 9.550 | 9.550 | 3,313,500 |
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.