Zhejiang Busen Garments Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.600 | 7.980 | 7.500 | 7.910 | 7.910 | 1,669,500 |
| 2024-10-29 | 7.920 | 8.120 | 7.680 | 7.750 | 7.750 | 3,152,200 |
| 2024-10-28 | 7.400 | 7.730 | 7.400 | 7.730 | 7.730 | 2,509,500 |
| 2024-10-25 | 7.180 | 7.360 | 7.020 | 7.360 | 7.360 | 2,155,699 |
| 2024-10-24 | 6.770 | 7.200 | 6.750 | 7.030 | 7.030 | 2,809,789 |
| 2024-10-23 | 6.610 | 6.890 | 6.610 | 6.860 | 6.860 | 2,179,600 |
| 2024-10-22 | 6.520 | 6.730 | 6.460 | 6.620 | 6.620 | 2,025,505 |
| 2024-10-21 | 6.280 | 6.620 | 6.230 | 6.510 | 6.510 | 3,297,139 |
| 2024-10-18 | 6.240 | 6.310 | 6.210 | 6.300 | 6.300 | 1,066,011 |
| 2024-10-17 | 6.260 | 6.390 | 6.210 | 6.220 | 6.220 | 726,700 |
| 2024-10-16 | 6.220 | 6.330 | 6.100 | 6.280 | 6.280 | 709,500 |
| 2024-10-15 | 6.400 | 6.440 | 6.280 | 6.280 | 6.280 | 1,431,800 |
| 2024-10-14 | 6.480 | 6.570 | 6.340 | 6.450 | 6.450 | 1,535,190 |
| 2024-10-11 | 6.220 | 6.550 | 6.220 | 6.470 | 6.470 | 1,660,604 |
| 2024-10-10 | 6.130 | 6.350 | 6.130 | 6.280 | 6.280 | 1,401,254 |
| 2024-10-09 | 6.300 | 6.480 | 6.210 | 6.230 | 6.230 | 1,808,900 |
| 2024-10-08 | 6.990 | 6.990 | 6.360 | 6.480 | 6.480 | 4,950,501 |
| 2024-09-30 | 6.460 | 6.700 | 6.420 | 6.660 | 6.660 | 2,662,068 |
| 2024-09-27 | 6.450 | 6.470 | 6.350 | 6.390 | 6.390 | 1,593,499 |
| 2024-09-26 | 6.410 | 6.500 | 6.340 | 6.460 | 6.460 | 1,049,262 |
| 2024-09-25 | 6.560 | 6.580 | 6.410 | 6.430 | 6.430 | 809,000 |
| 2024-09-24 | 6.500 | 6.500 | 6.370 | 6.460 | 6.460 | 1,381,900 |
| 2024-09-23 | 6.390 | 6.560 | 6.340 | 6.440 | 6.440 | 689,000 |
| 2024-09-20 | 6.130 | 6.440 | 6.110 | 6.390 | 6.390 | 724,100 |
| 2024-09-19 | 6.170 | 6.260 | 6.080 | 6.200 | 6.200 | 825,400 |
| 2024-09-18 | 6.160 | 6.190 | 5.900 | 6.130 | 6.130 | 778,600 |
| 2024-09-13 | 6.050 | 6.250 | 6.050 | 6.140 | 6.140 | 889,600 |
| 2024-09-12 | 6.060 | 6.170 | 5.980 | 6.100 | 6.100 | 627,601 |
| 2024-09-11 | 6.070 | 6.190 | 5.940 | 6.050 | 6.050 | 1,539,701 |
| 2024-09-10 | 5.660 | 5.940 | 5.650 | 5.940 | 5.940 | 738,601 |
| 2024-09-09 | 5.500 | 5.740 | 5.500 | 5.660 | 5.660 | 768,641 |
| 2024-09-06 | 5.830 | 5.890 | 5.580 | 5.580 | 5.580 | 1,597,500 |
| 2024-09-05 | 5.820 | 5.910 | 5.770 | 5.870 | 5.870 | 483,099 |
| 2024-09-04 | 5.990 | 6.010 | 5.710 | 5.810 | 5.810 | 967,100 |
| 2024-09-03 | 6.020 | 6.090 | 5.960 | 5.990 | 5.990 | 619,302 |
| 2024-09-02 | 6.190 | 6.190 | 6.000 | 6.030 | 6.030 | 1,222,200 |
| 2024-08-30 | 6.240 | 6.300 | 6.180 | 6.230 | 6.230 | 566,700 |
| 2024-08-29 | 6.230 | 6.310 | 6.160 | 6.230 | 6.230 | 445,100 |
| 2024-08-28 | 6.210 | 6.300 | 6.200 | 6.240 | 6.240 | 315,380 |
| 2024-08-27 | 6.250 | 6.350 | 6.200 | 6.280 | 6.280 | 397,300 |
| 2024-08-26 | 6.160 | 6.370 | 6.110 | 6.260 | 6.260 | 398,200 |
| 2024-08-23 | 6.200 | 6.220 | 6.070 | 6.160 | 6.160 | 447,680 |
| 2024-08-22 | 6.270 | 6.310 | 6.200 | 6.210 | 6.210 | 251,500 |
| 2024-08-21 | 6.270 | 6.280 | 6.110 | 6.270 | 6.270 | 317,600 |
| 2024-08-20 | 6.290 | 6.380 | 6.230 | 6.280 | 6.280 | 577,900 |
| 2024-08-19 | 6.400 | 6.420 | 6.280 | 6.280 | 6.280 | 1,030,000 |
| 2024-08-16 | 6.570 | 6.730 | 6.430 | 6.480 | 6.480 | 636,800 |
| 2024-08-15 | 6.440 | 6.660 | 6.250 | 6.570 | 6.570 | 704,903 |
| 2024-08-14 | 6.300 | 6.460 | 6.300 | 6.460 | 6.460 | 433,300 |
| 2024-08-13 | 6.400 | 6.460 | 6.300 | 6.420 | 6.420 | 576,700 |
| 2024-08-12 | 6.500 | 6.640 | 6.390 | 6.400 | 6.400 | 791,600 |
| 2024-08-09 | 6.640 | 6.690 | 6.530 | 6.580 | 6.580 | 1,365,100 |
| 2024-08-08 | 6.420 | 6.690 | 6.420 | 6.600 | 6.600 | 1,977,000 |
| 2024-08-07 | 6.610 | 6.610 | 6.390 | 6.410 | 6.410 | 1,266,400 |
| 2024-08-06 | 6.490 | 6.590 | 6.390 | 6.490 | 6.490 | 1,313,202 |
| 2024-08-05 | 6.550 | 6.720 | 6.480 | 6.480 | 6.480 | 1,433,095 |
| 2024-08-02 | 6.650 | 6.710 | 6.540 | 6.550 | 6.550 | 921,600 |
| 2024-08-01 | 6.650 | 6.770 | 6.630 | 6.710 | 6.710 | 503,700 |
| 2024-07-31 | 6.560 | 6.800 | 6.500 | 6.710 | 6.710 | 1,443,500 |
| 2024-07-30 | 6.760 | 6.810 | 6.580 | 6.610 | 6.610 | 1,015,000 |
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.