Zhejiang Busen Garments Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.230	10.230	9.020	10.230	10.230	1,070,000
2026-10-22	10.440	10.440	9.930	9.970	9.970	654,100
2026-10-21	10.700	10.700	10.360	10.450	10.450	412,900
2026-10-20	10.660	10.920	10.510	10.640	10.640	383,400
2026-10-19	10.660	10.860	10.520	10.780	10.780	717,700
2026-10-16	10.790	10.790	10.440	10.640	10.640	412,652
2026-10-15	10.380	10.900	10.380	10.540	10.540	567,100
2026-10-14	11.180	11.180	10.850	10.910	10.910	676,300
2026-10-13	10.920	11.200	10.590	11.110	11.110	845,000
2026-10-12	11.200	11.360	10.960	11.080	11.080	618,600
2026-10-09	11.610	11.610	11.020	11.160	11.160	1,394,200
2026-10-08	11.930	12.090	11.600	11.600	11.600	1,434,300
2026-09-30	11.990	12.490	11.900	12.060	12.060	2,180,700
2026-09-29	11.520	12.060	11.500	12.000	12.000	2,376,700
2026-09-28	11.350	11.780	11.340	11.590	11.590	1,990,200
2026-09-24	11.600	11.700	11.330	11.430	11.430	1,368,700
2026-09-23	11.500	11.730	11.300	11.600	11.600	1,480,600
2026-09-22	11.790	11.800	11.240	11.460	11.460	2,004,000
2026-09-21	11.300	11.660	11.150	11.600	11.600	2,125,700
2026-09-18	11.050	11.340	10.810	11.330	11.330	3,610,400
2026-09-17	10.090	11.040	10.090	11.040	11.040	4,415,100
2026-09-16	9.940	10.140	9.790	10.040	10.040	1,444,000
2026-09-15	9.940	10.570	9.750	9.970	9.970	1,955,100
2026-09-14	10.240	10.300	9.850	9.900	9.900	1,310,000
2026-09-11	10.370	10.450	9.980	10.110	10.110	1,285,200
2026-09-10	10.600	10.600	10.290	10.310	10.310	1,420,400
2026-09-09	10.700	10.890	10.600	10.610	10.610	748,600
2026-09-08	11.000	11.100	10.780	10.840	10.840	1,370,200
2026-09-07	11.230	11.300	11.030	11.160	11.160	1,133,000
2026-09-04	11.040	11.470	11.040	11.220	11.220	1,617,500
2026-09-03	10.860	11.490	10.600	11.140	11.140	2,648,176
2026-09-02	11.050	11.050	10.710	10.800	10.800	1,621,800
2026-09-01	11.040	11.180	11.000	11.070	11.070	754,800
2026-08-31	11.270	11.270	11.010	11.060	11.060	834,900
2026-08-28	11.280	11.430	11.170	11.280	11.280	1,033,700
2026-08-27	11.250	11.270	11.070	11.270	11.270	1,062,100
2026-08-26	11.250	11.360	11.150	11.240	11.240	722,400
2026-08-25	10.980	11.500	10.700	11.250	11.250	1,183,000
2026-08-24	12.400	12.400	11.130	11.170	11.170	4,515,300
2026-08-21	12.100	12.430	11.850	12.370	12.370	1,113,900
2026-08-20	12.350	12.350	12.020	12.130	12.130	1,289,100
2026-08-19	12.270	12.590	12.100	12.270	12.270	1,123,300
2026-08-18	12.250	12.460	12.210	12.280	12.280	404,800
2026-08-17	12.640	12.640	12.130	12.450	12.450	958,200
2026-08-14	12.780	12.820	12.500	12.570	12.570	936,000
2026-08-13	12.640	13.160	12.560	12.830	12.830	1,980,800
2026-08-12	12.590	12.880	12.500	12.640	12.640	1,017,900
2026-08-11	12.640	12.780	12.400	12.650	12.650	1,331,200
2026-08-10	12.950	12.950	12.550	12.650	12.650	1,729,000
2026-08-07	13.280	13.750	12.970	13.050	13.050	1,899,000
2026-08-06	12.700	13.490	12.540	13.380	13.380	2,526,400
2026-08-05	12.880	12.880	12.600	12.700	12.700	953,500
2026-08-04	12.630	12.880	12.600	12.660	12.660	847,600
2026-08-03	12.600	12.750	12.310	12.600	12.600	3,052,300
2026-07-31	11.530	12.870	11.530	12.840	12.840	6,043,266
2026-07-30	12.810	12.810	12.810	12.810	12.810	560,700
2026-07-29	14.360	14.360	14.010	14.230	14.230	670,300
2026-07-28	14.180	14.400	13.960	14.290	14.290	904,400
2026-07-27	13.850	14.330	13.820	14.160	14.160	938,996
2026-07-24	12.960	14.110	12.930	14.000	14.000	1,335,800

Page 1 of 2 · 120 trading daysOlder →

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.