Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.240 | 9.330 | 8.920 | 9.100 | 9.100 | 2,452,200 |
| 2025-07-24 | 9.350 | 9.350 | 9.190 | 9.220 | 9.220 | 1,158,800 |
| 2025-07-23 | 9.250 | 9.390 | 9.210 | 9.350 | 9.350 | 1,206,500 |
| 2025-07-22 | 9.400 | 9.590 | 9.270 | 9.280 | 9.280 | 1,649,700 |
| 2025-07-21 | 9.450 | 9.450 | 9.180 | 9.290 | 9.290 | 1,796,703 |
| 2025-07-18 | 9.530 | 9.530 | 9.410 | 9.460 | 9.460 | 832,400 |
| 2025-07-17 | 9.530 | 9.610 | 9.400 | 9.510 | 9.510 | 1,306,001 |
| 2025-07-16 | 9.480 | 9.580 | 9.360 | 9.530 | 9.530 | 1,394,400 |
| 2025-07-15 | 9.850 | 9.900 | 9.410 | 9.500 | 9.500 | 2,891,700 |
| 2025-07-14 | 9.750 | 10.040 | 9.700 | 9.910 | 9.910 | 1,158,800 |
| 2025-07-11 | 9.850 | 9.890 | 9.700 | 9.790 | 9.790 | 1,098,700 |
| 2025-07-10 | 9.900 | 9.940 | 9.730 | 9.800 | 9.800 | 1,193,600 |
| 2025-07-09 | 9.950 | 10.240 | 9.900 | 9.950 | 9.950 | 2,536,600 |
| 2025-07-08 | 9.770 | 9.910 | 9.630 | 9.800 | 9.800 | 1,035,616 |
| 2025-07-07 | 9.760 | 9.860 | 9.640 | 9.720 | 9.720 | 1,296,400 |
| 2025-07-04 | 10.000 | 10.030 | 9.750 | 9.860 | 9.860 | 1,786,700 |
| 2025-07-03 | 10.100 | 10.360 | 9.880 | 9.970 | 9.970 | 3,619,600 |
| 2025-07-02 | 10.590 | 10.670 | 10.130 | 10.370 | 10.370 | 4,129,800 |
| 2025-07-01 | 9.780 | 10.270 | 9.710 | 10.270 | 10.270 | 3,328,500 |
| 2025-06-30 | 9.710 | 9.840 | 9.600 | 9.780 | 9.780 | 1,534,100 |
| 2025-06-27 | 9.430 | 9.840 | 9.410 | 9.660 | 9.660 | 1,877,500 |
| 2025-06-26 | 9.350 | 9.630 | 9.350 | 9.420 | 9.420 | 1,427,200 |
| 2025-06-25 | 9.580 | 9.630 | 9.230 | 9.330 | 9.330 | 2,461,500 |
| 2025-06-24 | 9.590 | 9.710 | 9.550 | 9.610 | 9.610 | 1,497,800 |
| 2025-06-23 | 9.610 | 9.740 | 9.530 | 9.610 | 9.610 | 1,700,900 |
| 2025-06-20 | 9.880 | 9.960 | 9.600 | 9.810 | 9.810 | 1,850,301 |
| 2025-06-19 | 9.810 | 10.190 | 9.810 | 9.850 | 9.850 | 2,245,220 |
| 2025-06-18 | 9.670 | 10.120 | 9.460 | 9.970 | 9.970 | 3,290,500 |
| 2025-06-17 | 9.900 | 9.990 | 9.480 | 9.690 | 9.690 | 3,435,235 |
| 2025-06-16 | 9.420 | 9.790 | 9.350 | 9.630 | 9.630 | 3,751,102 |
| 2025-06-13 | 9.320 | 9.900 | 9.320 | 9.660 | 9.660 | 6,042,202 |
| 2025-06-12 | 9.940 | 9.940 | 9.410 | 9.430 | 9.430 | 5,069,602 |
| 2025-06-11 | 9.820 | 10.270 | 9.600 | 9.900 | 9.900 | 7,459,003 |
| 2025-06-10 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 423,602 |
| 2025-06-09 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 464,600 |
| 2025-06-06 | 8.940 | 9.080 | 8.800 | 8.990 | 8.990 | 2,479,800 |
| 2025-06-05 | 9.070 | 9.150 | 8.820 | 9.060 | 9.060 | 4,265,120 |
| 2025-06-04 | 9.170 | 9.270 | 9.050 | 9.100 | 9.100 | 6,949,120 |
| 2025-06-03 | 10.000 | 10.420 | 9.460 | 9.530 | 9.530 | 10,542,000 |
| 2025-05-30 | 9.300 | 10.040 | 9.300 | 9.960 | 9.960 | 8,227,000 |
| 2025-05-29 | 9.680 | 10.130 | 9.580 | 9.790 | 9.790 | 9,558,300 |
| 2025-05-28 | 9.450 | 9.650 | 9.130 | 9.650 | 9.650 | 6,863,000 |
| 2025-05-27 | 8.900 | 9.280 | 8.860 | 9.190 | 9.190 | 3,575,816 |
| 2025-05-26 | 9.300 | 9.300 | 8.750 | 8.900 | 8.900 | 4,647,900 |
| 2025-05-23 | 9.070 | 9.070 | 8.940 | 9.070 | 9.070 | 6,290,416 |
| 2025-05-22 | 8.480 | 8.720 | 8.310 | 8.640 | 8.640 | 4,946,420 |
| 2025-05-21 | 8.320 | 8.730 | 8.320 | 8.580 | 8.580 | 5,970,193 |
| 2025-05-20 | 8.530 | 8.590 | 8.280 | 8.310 | 8.310 | 4,464,073 |
| 2025-05-19 | 8.410 | 8.740 | 8.410 | 8.620 | 8.620 | 3,937,800 |
| 2025-05-16 | 8.560 | 8.560 | 8.310 | 8.320 | 8.320 | 4,881,789 |
| 2025-05-15 | 8.560 | 8.750 | 8.510 | 8.750 | 8.750 | 7,335,507 |
| 2025-05-14 | 8.860 | 8.870 | 8.280 | 8.330 | 8.330 | 8,390,510 |
| 2025-05-13 | 9.040 | 9.040 | 8.560 | 8.720 | 8.720 | 13,549,647 |
| 2025-05-12 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 1,173,600 |
| 2025-05-09 | 8.200 | 8.200 | 8.010 | 8.200 | 8.200 | 10,342,230 |
| 2025-05-08 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 246,802 |
| 2025-05-07 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 214,100 |
| 2025-05-06 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 137,800 |
| 2025-04-30 | 6.400 | 6.750 | 6.360 | 6.750 | 6.750 | 4,441,450 |
| 2025-04-29 | 6.280 | 6.600 | 6.280 | 6.430 | 6.430 | 5,282,266 |
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.