Zhejiang Golden Eagle Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.260 | 5.380 | 5.250 | 5.350 | 4.954 | 1,723,801 |
| 2022-02-07 | 5.220 | 5.300 | 5.220 | 5.280 | 4.889 | 2,116,549 |
| 2022-01-28 | 5.030 | 5.230 | 5.030 | 5.210 | 4.824 | 2,157,900 |
| 2022-01-27 | 5.200 | 5.220 | 5.000 | 5.010 | 4.639 | 2,647,200 |
| 2022-01-26 | 5.120 | 5.230 | 5.070 | 5.200 | 4.815 | 3,076,600 |
| 2022-01-25 | 5.350 | 5.390 | 5.110 | 5.130 | 4.750 | 3,763,950 |
| 2022-01-24 | 5.280 | 5.330 | 5.160 | 5.290 | 4.898 | 2,369,051 |
| 2022-01-21 | 5.200 | 5.340 | 5.200 | 5.290 | 4.898 | 2,500,774 |
| 2022-01-20 | 5.490 | 5.530 | 5.230 | 5.240 | 4.852 | 6,620,201 |
| 2022-01-19 | 5.360 | 5.510 | 5.360 | 5.490 | 5.083 | 5,464,884 |
| 2022-01-18 | 5.540 | 5.550 | 5.300 | 5.340 | 4.945 | 5,603,944 |
| 2022-01-17 | 5.410 | 5.570 | 5.410 | 5.510 | 5.102 | 4,105,834 |
| 2022-01-14 | 5.520 | 5.580 | 5.380 | 5.390 | 4.991 | 4,574,805 |
| 2022-01-13 | 5.580 | 5.610 | 5.510 | 5.530 | 5.120 | 3,716,030 |
| 2022-01-12 | 5.440 | 5.600 | 5.410 | 5.590 | 5.176 | 7,579,801 |
| 2022-01-11 | 5.510 | 5.570 | 5.410 | 5.440 | 5.037 | 5,334,641 |
| 2022-01-10 | 5.480 | 5.540 | 5.400 | 5.470 | 5.065 | 2,973,430 |
| 2022-01-07 | 5.520 | 5.610 | 5.450 | 5.480 | 5.074 | 4,198,055 |
| 2022-01-06 | 5.470 | 5.550 | 5.460 | 5.520 | 5.111 | 3,068,550 |
| 2022-01-05 | 5.560 | 5.560 | 5.410 | 5.480 | 5.074 | 4,185,750 |
| 2022-01-04 | 5.420 | 5.560 | 5.420 | 5.560 | 5.148 | 4,656,075 |
| 2021-12-31 | 5.450 | 5.480 | 5.400 | 5.410 | 5.009 | 2,335,900 |
| 2021-12-30 | 5.400 | 5.510 | 5.400 | 5.440 | 5.037 | 3,450,950 |
| 2021-12-29 | 5.360 | 5.500 | 5.230 | 5.470 | 5.065 | 5,660,600 |
| 2021-12-28 | 5.370 | 5.470 | 5.280 | 5.330 | 4.935 | 3,524,201 |
| 2021-12-27 | 5.220 | 5.410 | 5.190 | 5.380 | 4.982 | 4,260,400 |
| 2021-12-24 | 5.360 | 5.370 | 5.180 | 5.200 | 4.815 | 3,567,400 |
| 2021-12-23 | 5.480 | 5.480 | 5.300 | 5.330 | 4.935 | 4,192,173 |
| 2021-12-22 | 5.470 | 5.510 | 5.410 | 5.480 | 5.074 | 3,280,200 |
| 2021-12-21 | 5.380 | 5.500 | 5.360 | 5.460 | 5.056 | 3,743,500 |
| 2021-12-20 | 5.410 | 5.420 | 5.330 | 5.370 | 4.972 | 2,504,500 |
| 2021-12-17 | 5.360 | 5.400 | 5.290 | 5.370 | 4.972 | 2,283,200 |
| 2021-12-16 | 5.370 | 5.430 | 5.310 | 5.340 | 4.945 | 2,455,500 |
| 2021-12-15 | 5.270 | 5.390 | 5.270 | 5.320 | 4.926 | 3,292,560 |
| 2021-12-14 | 5.270 | 5.310 | 5.240 | 5.280 | 4.889 | 1,876,400 |
| 2021-12-13 | 5.220 | 5.310 | 5.170 | 5.270 | 4.880 | 2,458,300 |
| 2021-12-10 | 5.140 | 5.230 | 5.120 | 5.220 | 4.833 | 1,341,800 |
| 2021-12-09 | 5.110 | 5.200 | 5.110 | 5.190 | 4.806 | 1,853,600 |
| 2021-12-08 | 5.140 | 5.200 | 5.100 | 5.140 | 4.759 | 1,398,800 |
| 2021-12-07 | 5.180 | 5.190 | 5.080 | 5.140 | 4.759 | 1,581,400 |
| 2021-12-06 | 5.250 | 5.280 | 5.130 | 5.160 | 4.778 | 2,412,401 |
| 2021-12-03 | 5.220 | 5.330 | 5.200 | 5.250 | 4.861 | 2,312,362 |
| 2021-12-02 | 5.260 | 5.290 | 5.200 | 5.240 | 4.852 | 1,818,700 |
| 2021-12-01 | 5.190 | 5.300 | 5.180 | 5.270 | 4.880 | 2,584,062 |
| 2021-11-30 | 5.090 | 5.210 | 5.040 | 5.200 | 4.815 | 3,541,200 |
| 2021-11-29 | 5.100 | 5.110 | 5.030 | 5.080 | 4.704 | 1,448,600 |
| 2021-11-26 | 5.150 | 5.170 | 5.070 | 5.110 | 4.732 | 1,139,470 |
| 2021-11-25 | 5.170 | 5.200 | 5.110 | 5.150 | 4.769 | 1,198,800 |
| 2021-11-24 | 5.170 | 5.190 | 5.110 | 5.170 | 4.787 | 1,576,534 |
| 2021-11-23 | 5.100 | 5.160 | 5.090 | 5.160 | 4.778 | 1,469,202 |
| 2021-11-22 | 5.140 | 5.160 | 5.040 | 5.090 | 4.713 | 1,950,401 |
| 2021-11-19 | 5.090 | 5.140 | 5.070 | 5.130 | 4.750 | 1,198,301 |
| 2021-11-18 | 5.090 | 5.130 | 5.080 | 5.100 | 4.722 | 1,269,310 |
| 2021-11-17 | 5.060 | 5.100 | 5.040 | 5.080 | 4.704 | 1,382,402 |
| 2021-11-16 | 5.040 | 5.080 | 5.010 | 5.070 | 4.695 | 1,711,600 |
| 2021-11-15 | 4.990 | 5.050 | 4.960 | 5.040 | 4.667 | 1,206,946 |
| 2021-11-12 | 5.000 | 5.020 | 4.950 | 4.990 | 4.620 | 902,900 |
| 2021-11-11 | 4.950 | 5.010 | 4.930 | 4.980 | 4.611 | 1,230,029 |
| 2021-11-10 | 4.900 | 4.940 | 4.850 | 4.940 | 4.574 | 1,252,300 |
| 2021-11-09 | 4.900 | 4.910 | 4.820 | 4.900 | 4.537 | 1,251,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-16 | 0.2000 CNY |
| 2022-05-09 | 0.2000 CNY |
| 2021-05-25 | 0.2000 CNY |
| 2020-06-23 | 0.2000 CNY |
| 2019-06-21 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.