Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 710,300 |
| 2025-04-25 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2025-04-24 | 6.720 | 6.960 | 6.720 | 6.960 | 6.960 | 2,998,710 |
| 2025-04-23 | 6.520 | 6.800 | 6.510 | 6.630 | 6.630 | 2,321,800 |
| 2025-04-22 | 6.590 | 6.590 | 6.350 | 6.480 | 6.480 | 2,009,400 |
| 2025-04-21 | 6.620 | 6.650 | 6.530 | 6.570 | 6.570 | 1,163,500 |
| 2025-04-18 | 6.550 | 6.750 | 6.500 | 6.620 | 6.620 | 1,494,500 |
| 2025-04-17 | 6.630 | 6.730 | 6.560 | 6.600 | 6.600 | 1,333,000 |
| 2025-04-16 | 6.950 | 6.970 | 6.670 | 6.740 | 6.740 | 2,010,100 |
| 2025-04-15 | 6.760 | 7.100 | 6.690 | 7.020 | 7.020 | 1,969,342 |
| 2025-04-14 | 6.700 | 6.890 | 6.650 | 6.760 | 6.760 | 1,147,800 |
| 2025-04-11 | 6.770 | 6.860 | 6.620 | 6.680 | 6.680 | 1,552,258 |
| 2025-04-10 | 6.500 | 6.770 | 6.490 | 6.770 | 6.770 | 1,673,720 |
| 2025-04-09 | 6.280 | 6.580 | 6.270 | 6.450 | 6.450 | 2,468,520 |
| 2025-04-08 | 6.600 | 6.770 | 6.600 | 6.600 | 6.600 | 2,555,500 |
| 2025-04-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 570,200 |
| 2025-04-03 | 7.200 | 7.460 | 7.200 | 7.320 | 7.320 | 2,340,100 |
| 2025-04-02 | 6.880 | 7.310 | 6.810 | 7.310 | 7.310 | 2,871,200 |
| 2025-04-01 | 6.930 | 7.070 | 6.900 | 6.960 | 6.960 | 1,318,700 |
| 2025-03-31 | 7.020 | 7.080 | 6.840 | 6.960 | 6.960 | 1,750,200 |
| 2025-03-28 | 6.900 | 7.250 | 6.800 | 7.080 | 7.080 | 2,411,000 |
| 2025-03-27 | 7.320 | 7.330 | 7.000 | 7.000 | 7.000 | 2,994,700 |
| 2025-03-26 | 6.910 | 7.200 | 6.870 | 7.200 | 7.200 | 869,301 |
| 2025-03-25 | 6.970 | 7.090 | 6.780 | 6.860 | 6.860 | 3,014,000 |
| 2025-03-24 | 7.460 | 7.470 | 7.130 | 7.130 | 7.130 | 2,430,900 |
| 2025-03-21 | 7.420 | 7.630 | 7.240 | 7.510 | 7.510 | 2,137,859 |
| 2025-03-20 | 7.810 | 7.810 | 7.430 | 7.430 | 7.430 | 3,837,859 |
| 2025-03-19 | 7.760 | 7.870 | 7.610 | 7.810 | 7.810 | 2,610,800 |
| 2025-03-18 | 7.880 | 7.900 | 7.610 | 7.720 | 7.720 | 3,777,700 |
| 2025-03-17 | 8.200 | 8.220 | 7.780 | 7.890 | 7.890 | 4,891,600 |
| 2025-03-14 | 8.200 | 8.220 | 8.050 | 8.190 | 8.190 | 1,897,549 |
| 2025-03-13 | 8.610 | 8.610 | 8.220 | 8.230 | 8.230 | 2,387,200 |
| 2025-03-12 | 8.660 | 8.820 | 8.600 | 8.650 | 8.650 | 1,488,410 |
| 2025-03-11 | 8.940 | 9.090 | 8.730 | 8.790 | 8.790 | 1,174,700 |
| 2025-03-10 | 8.850 | 9.010 | 8.850 | 8.930 | 8.930 | 900,742 |
| 2025-03-07 | 9.030 | 9.070 | 8.790 | 8.870 | 8.870 | 1,665,000 |
| 2025-03-06 | 9.090 | 9.170 | 8.960 | 9.090 | 9.090 | 1,147,600 |
| 2025-03-05 | 9.180 | 9.320 | 9.060 | 9.090 | 9.090 | 1,325,600 |
| 2025-03-04 | 9.530 | 9.530 | 9.050 | 9.050 | 9.050 | 2,550,500 |
| 2025-03-03 | 9.370 | 9.840 | 9.370 | 9.530 | 9.530 | 3,517,417 |
| 2025-02-28 | 9.510 | 9.640 | 9.280 | 9.370 | 9.370 | 1,972,700 |
| 2025-02-27 | 9.500 | 9.660 | 9.140 | 9.420 | 9.420 | 4,543,100 |
| 2025-02-26 | 8.990 | 9.200 | 8.850 | 9.200 | 9.200 | 1,359,200 |
| 2025-02-25 | 8.200 | 8.760 | 8.080 | 8.760 | 8.760 | 2,675,345 |
| 2025-02-24 | 8.510 | 8.510 | 8.080 | 8.340 | 8.340 | 2,070,301 |
| 2025-02-21 | 8.470 | 8.550 | 8.410 | 8.490 | 8.490 | 642,600 |
| 2025-02-20 | 8.500 | 8.550 | 8.350 | 8.450 | 8.450 | 813,800 |
| 2025-02-19 | 8.420 | 8.660 | 8.420 | 8.500 | 8.500 | 1,032,700 |
| 2025-02-18 | 8.460 | 8.670 | 8.330 | 8.500 | 8.500 | 1,595,400 |
| 2025-02-17 | 8.300 | 8.620 | 8.190 | 8.470 | 8.470 | 2,186,800 |
| 2025-02-14 | 7.800 | 8.280 | 7.800 | 8.280 | 8.280 | 1,536,750 |
| 2025-02-13 | 7.840 | 8.030 | 7.730 | 7.890 | 7.890 | 1,110,850 |
| 2025-02-12 | 7.980 | 8.010 | 7.840 | 7.890 | 7.890 | 1,574,490 |
| 2025-02-11 | 8.230 | 8.340 | 7.920 | 7.980 | 7.980 | 1,144,100 |
| 2025-02-10 | 8.110 | 8.400 | 7.990 | 8.290 | 8.290 | 1,455,800 |
| 2025-02-07 | 8.100 | 8.250 | 8.030 | 8.100 | 8.100 | 939,200 |
| 2025-02-06 | 8.090 | 8.180 | 7.820 | 8.100 | 8.100 | 1,083,200 |
| 2025-02-05 | 8.400 | 8.400 | 7.970 | 7.970 | 7.970 | 1,981,400 |
| 2025-01-27 | 8.330 | 8.480 | 8.220 | 8.390 | 8.390 | 1,020,300 |
| 2025-01-24 | 8.220 | 8.340 | 8.070 | 8.200 | 8.200 | 1,491,900 |
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.