Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.780 | 8.780 | 8.180 | 8.180 | 8.180 | 2,306,600 |
| 2025-01-22 | 8.800 | 8.990 | 8.570 | 8.610 | 8.610 | 1,189,080 |
| 2025-01-21 | 9.420 | 9.540 | 8.950 | 8.970 | 8.970 | 2,562,900 |
| 2025-01-20 | 9.000 | 9.580 | 8.980 | 9.420 | 9.420 | 1,420,500 |
| 2025-01-17 | 9.350 | 9.350 | 9.120 | 9.240 | 9.240 | 836,700 |
| 2025-01-16 | 9.380 | 9.400 | 9.320 | 9.370 | 9.370 | 502,400 |
| 2025-01-15 | 9.410 | 9.500 | 9.240 | 9.400 | 9.400 | 1,215,600 |
| 2025-01-14 | 9.300 | 9.910 | 9.300 | 9.420 | 9.420 | 3,146,410 |
| 2025-01-13 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 372,200 |
| 2025-01-10 | 10.660 | 10.730 | 10.220 | 10.300 | 10.300 | 1,596,800 |
| 2025-01-09 | 10.450 | 10.690 | 10.350 | 10.620 | 10.620 | 1,707,900 |
| 2025-01-08 | 10.010 | 10.520 | 10.000 | 10.440 | 10.440 | 2,139,200 |
| 2025-01-07 | 10.000 | 10.280 | 9.880 | 10.020 | 10.020 | 3,292,460 |
| 2025-01-06 | 10.610 | 10.960 | 10.280 | 10.380 | 10.380 | 3,689,100 |
| 2025-01-03 | 10.130 | 10.710 | 10.030 | 10.710 | 10.710 | 3,478,500 |
| 2025-01-02 | 10.470 | 10.680 | 10.100 | 10.200 | 10.200 | 2,400,800 |
| 2024-12-31 | 9.970 | 10.470 | 9.860 | 10.470 | 10.470 | 3,364,620 |
| 2024-12-30 | 9.380 | 9.990 | 9.380 | 9.970 | 9.970 | 3,328,101 |
| 2024-12-27 | 9.280 | 9.580 | 9.270 | 9.510 | 9.510 | 1,295,000 |
| 2024-12-26 | 9.180 | 9.470 | 9.180 | 9.320 | 9.320 | 923,501 |
| 2024-12-25 | 9.140 | 9.330 | 8.900 | 9.200 | 9.200 | 798,500 |
| 2024-12-24 | 9.300 | 9.350 | 9.090 | 9.150 | 9.150 | 1,271,686 |
| 2024-12-23 | 9.730 | 9.820 | 9.250 | 9.360 | 9.360 | 1,848,400 |
| 2024-12-20 | 9.320 | 9.730 | 9.210 | 9.730 | 9.730 | 2,196,464 |
| 2024-12-19 | 9.180 | 9.370 | 9.030 | 9.270 | 9.270 | 837,341 |
| 2024-12-18 | 9.350 | 9.440 | 9.130 | 9.180 | 9.180 | 1,172,600 |
| 2024-12-17 | 9.980 | 9.980 | 9.310 | 9.340 | 9.340 | 3,046,341 |
| 2024-12-16 | 9.440 | 9.500 | 9.400 | 9.500 | 9.500 | 1,038,470 |
| 2024-12-13 | 9.440 | 9.440 | 9.000 | 9.050 | 9.050 | 3,115,550 |
| 2024-12-12 | 9.450 | 9.520 | 9.350 | 9.450 | 9.450 | 997,234 |
| 2024-12-11 | 9.360 | 9.490 | 9.310 | 9.450 | 9.450 | 1,415,564 |
| 2024-12-10 | 9.600 | 9.600 | 9.300 | 9.360 | 9.360 | 976,300 |
| 2024-12-09 | 9.700 | 9.770 | 9.300 | 9.440 | 9.440 | 1,604,510 |
| 2024-12-06 | 9.720 | 9.840 | 9.520 | 9.730 | 9.730 | 1,336,900 |
| 2024-12-05 | 9.800 | 9.800 | 9.520 | 9.710 | 9.710 | 1,646,400 |
| 2024-12-04 | 9.760 | 9.940 | 9.610 | 9.710 | 9.710 | 1,898,700 |
| 2024-12-03 | 9.880 | 10.090 | 9.590 | 9.760 | 9.760 | 2,326,000 |
| 2024-12-02 | 10.270 | 10.270 | 9.870 | 9.930 | 9.930 | 1,975,600 |
| 2024-11-29 | 10.180 | 10.400 | 10.100 | 10.350 | 10.350 | 1,537,200 |
| 2024-11-28 | 10.010 | 10.450 | 9.940 | 10.140 | 10.140 | 1,535,600 |
| 2024-11-27 | 10.060 | 10.060 | 9.580 | 9.980 | 9.980 | 1,815,760 |
| 2024-11-26 | 10.100 | 10.330 | 9.850 | 10.060 | 10.060 | 2,381,735 |
| 2024-11-25 | 9.310 | 9.850 | 9.260 | 9.850 | 9.850 | 2,471,500 |
| 2024-11-22 | 9.790 | 9.860 | 9.310 | 9.380 | 9.380 | 2,223,694 |
| 2024-11-21 | 10.100 | 10.200 | 9.600 | 9.600 | 9.600 | 2,927,600 |
| 2024-11-20 | 10.110 | 10.290 | 9.750 | 10.100 | 10.100 | 2,338,993 |
| 2024-11-19 | 10.820 | 10.970 | 10.110 | 10.110 | 10.110 | 4,936,317 |
| 2024-11-18 | 9.720 | 10.640 | 9.720 | 10.640 | 10.640 | 3,350,650 |
| 2024-11-15 | 11.190 | 11.190 | 10.130 | 10.130 | 10.130 | 8,418,201 |
| 2024-11-14 | 10.660 | 10.660 | 10.660 | 10.660 | 10.660 | 299,347 |
| 2024-11-13 | 10.150 | 10.150 | 9.960 | 10.150 | 10.150 | 1,220,600 |
| 2024-11-12 | 9.670 | 9.670 | 9.550 | 9.670 | 9.670 | 1,641,500 |
| 2024-11-11 | 8.900 | 9.210 | 8.880 | 9.210 | 9.210 | 1,736,170 |
| 2024-11-08 | 9.110 | 9.210 | 8.770 | 8.770 | 8.770 | 2,517,200 |
| 2024-11-07 | 8.930 | 9.300 | 8.700 | 9.120 | 9.120 | 1,686,100 |
| 2024-11-06 | 9.090 | 9.430 | 8.910 | 8.930 | 8.930 | 2,853,800 |
| 2024-11-05 | 8.700 | 9.000 | 8.580 | 9.000 | 9.000 | 2,930,287 |
| 2024-11-04 | 8.100 | 8.570 | 7.950 | 8.570 | 8.570 | 3,822,800 |
| 2024-11-01 | 7.830 | 8.260 | 7.710 | 8.160 | 8.160 | 3,585,538 |
| 2024-10-31 | 8.120 | 8.300 | 7.870 | 7.870 | 7.870 | 2,044,300 |
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.