Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.750	9.780	9.580	9.710	9.710	2,606,440
2026-10-19	9.750	9.890	9.680	9.760	9.760	2,547,000
2026-10-16	9.790	9.980	9.700	9.770	9.770	3,503,800
2026-10-15	9.750	9.950	9.700	9.760	9.760	4,540,849
2026-10-14	10.050	10.110	9.960	9.990	9.990	2,012,700
2026-10-13	10.090	10.140	9.910	10.070	10.070	3,171,422
2026-10-12	10.110	10.230	10.040	10.090	10.090	2,737,462
2026-10-09	10.030	10.200	9.890	10.160	10.160	4,248,210
2026-10-08	10.070	10.200	10.010	10.100	10.100	4,554,400
2026-09-30	10.020	10.120	9.950	10.020	10.020	4,011,912
2026-09-29	10.030	10.090	9.930	9.980	9.980	5,043,120
2026-09-28	10.360	10.480	9.990	10.100	10.100	7,881,003
2026-09-24	9.870	10.650	9.820	10.420	10.420	15,039,429
2026-09-23	10.010	10.060	9.850	9.880	9.880	2,966,838
2026-09-22	10.140	10.140	9.950	9.980	9.980	3,181,320
2026-09-21	9.890	10.080	9.850	10.070	10.070	3,644,587
2026-09-18	9.940	10.110	9.870	9.900	9.900	2,887,500
2026-09-17	9.800	9.950	9.800	9.900	9.900	2,136,110
2026-09-16	9.840	9.920	9.710	9.860	9.860	2,872,120
2026-09-15	9.880	9.970	9.780	9.800	9.800	2,857,160
2026-09-14	9.780	9.960	9.760	9.900	9.900	2,527,884
2026-09-11	10.040	10.040	9.770	9.800	9.800	3,502,892
2026-09-10	10.120	10.150	9.980	10.020	10.020	2,048,960
2026-09-09	10.200	10.240	10.080	10.120	10.120	2,429,820
2026-09-08	10.190	10.300	10.150	10.300	10.300	3,262,195
2026-09-07	10.190	10.230	10.100	10.160	10.160	3,566,433
2026-09-04	10.050	10.460	10.020	10.220	10.220	5,610,770
2026-09-03	10.110	10.170	9.980	10.040	10.040	2,667,693
2026-09-02	10.100	10.140	10.000	10.030	10.030	3,492,019
2026-09-01	9.800	10.190	9.800	10.160	10.160	7,550,195
2026-08-31	9.830	9.870	9.760	9.820	9.820	2,749,500
2026-08-28	9.750	10.060	9.750	9.890	9.890	4,281,280
2026-08-27	9.850	9.930	9.750	9.810	9.810	3,014,127
2026-08-26	9.800	9.940	9.780	9.800	9.800	3,110,559
2026-08-25	9.510	9.840	9.510	9.840	9.840	3,305,596
2026-08-24	9.650	9.740	9.540	9.580	9.580	2,981,993
2026-08-21	9.850	9.900	9.610	9.670	9.670	4,377,487
2026-08-20	9.880	10.030	9.850	9.950	9.950	4,383,360
2026-08-19	9.820	9.950	9.670	9.720	9.720	5,236,835
2026-08-18	9.940	10.020	9.860	9.880	9.880	4,105,980
2026-08-17	10.080	10.130	9.770	9.980	9.980	6,220,174
2026-08-14	9.980	10.160	9.840	10.120	10.120	5,782,560
2026-08-13	9.940	10.160	9.770	10.000	10.000	6,715,980
2026-08-12	9.810	10.080	9.770	9.980	9.980	6,136,520
2026-08-11	9.830	9.980	9.740	9.860	9.860	4,789,420
2026-08-10	9.650	9.860	9.640	9.830	9.830	4,667,545
2026-08-07	9.580	9.650	9.480	9.650	9.650	4,107,500
2026-08-06	9.520	9.640	9.440	9.590	9.590	5,284,732
2026-08-05	9.600	9.630	9.470	9.520	9.520	3,775,240
2026-08-04	9.650	9.850	9.560	9.600	9.600	3,808,200
2026-08-03	9.470	9.640	9.460	9.620	9.620	3,120,652
2026-07-31	9.410	9.520	9.360	9.500	9.500	4,154,287
2026-07-30	9.360	9.510	9.300	9.460	9.460	3,474,887
2026-07-29	9.390	9.530	9.360	9.400	9.400	4,388,380
2026-07-28	9.230	9.440	9.220	9.360	9.360	2,559,275
2026-07-27	9.100	9.330	9.020	9.300	9.300	3,226,300
2026-07-24	9.300	9.330	9.070	9.080	9.080	3,239,501
2026-07-23	9.150	9.360	9.070	9.350	9.350	4,333,500
2026-07-22	9.220	9.380	9.080	9.140	9.140	4,706,113
2026-07-21	9.380	9.440	9.160	9.240	9.240	6,697,931

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.3540 CNY
2025-06-05	0.3832 CNY
2024-05-29	0.3045 CNY
2023-06-08	0.1260 CNY
2022-06-17	0.2400 CNY
2021-05-27	0.0650 CNY
2020-06-19	0.0610 CNY
2019-05-27	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.