Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.260	9.370	9.180	9.290	8.634	1,784,640
2024-07-24	9.200	9.390	9.180	9.280	8.624	3,036,537
2024-07-23	9.440	9.730	9.330	9.340	8.680	4,269,623
2024-07-22	9.430	9.520	9.350	9.450	8.782	1,586,880
2024-07-19	9.370	9.440	9.320	9.430	8.764	1,273,565
2024-07-18	9.350	9.450	9.220	9.430	8.764	1,480,160
2024-07-17	9.380	9.390	9.250	9.360	8.699	1,312,220
2024-07-16	9.430	9.430	9.280	9.350	8.689	1,286,261
2024-07-15	9.520	9.520	9.370	9.410	8.745	1,409,731
2024-07-12	9.510	9.580	9.460	9.480	8.810	2,126,065
2024-07-11	9.460	9.530	9.360	9.510	8.838	2,788,301
2024-07-10	9.230	9.400	9.180	9.340	8.680	2,355,364
2024-07-09	9.140	9.300	8.970	9.280	8.624	3,048,151
2024-07-08	9.450	9.450	9.130	9.170	8.522	1,983,820
2024-07-05	9.280	9.450	9.210	9.420	8.754	2,043,670
2024-07-04	9.610	9.620	9.220	9.300	8.643	4,309,260
2024-07-03	9.720	9.750	9.580	9.590	8.912	2,612,280
2024-07-02	9.730	9.830	9.680	9.720	9.033	3,089,092
2024-07-01	9.570	9.800	9.500	9.760	9.070	4,418,022
2024-06-28	9.560	9.740	9.560	9.630	8.950	4,065,274
2024-06-27	9.690	9.820	9.580	9.610	8.931	5,464,366
2024-06-26	9.990	9.990	9.630	9.760	9.070	13,997,386
2024-06-25	9.500	10.380	9.410	10.100	9.386	14,885,133
2024-06-24	9.670	9.730	9.400	9.440	8.773	2,578,183
2024-06-21	9.550	9.780	9.520	9.670	8.987	1,672,624
2024-06-20	9.770	9.890	9.590	9.590	8.912	2,637,920
2024-06-19	9.860	9.870	9.760	9.830	9.135	1,070,720
2024-06-18	9.830	9.880	9.790	9.840	9.145	1,876,180
2024-06-17	9.750	9.860	9.730	9.790	9.098	1,918,661
2024-06-14	9.730	9.860	9.720	9.830	9.135	2,277,740
2024-06-13	10.050	10.070	9.800	9.810	9.117	3,606,600
2024-06-12	9.990	10.250	9.960	10.080	9.368	3,872,440
2024-06-11	9.820	10.000	9.730	9.980	9.275	2,298,820
2024-06-07	9.770	9.890	9.730	9.890	9.191	2,612,781
2024-06-06	9.980	10.040	9.650	9.730	9.043	4,469,280
2024-06-05	10.180	10.180	9.980	10.000	9.293	3,229,221
2024-06-04	10.110	10.210	10.060	10.170	9.451	2,453,780
2024-06-03	10.310	10.380	10.110	10.170	9.451	3,893,595
2024-05-31	10.350	10.440	10.300	10.420	9.684	2,426,220
2024-05-30	10.330	10.420	10.240	10.310	9.582	2,491,300
2024-05-29	10.300	10.370	10.220	10.330	9.600	2,796,170
2024-05-28	10.680	10.720	10.530	10.570	9.540	3,821,055
2024-05-27	10.780	10.920	10.570	10.740	9.694	4,456,750
2024-05-24	10.740	10.860	10.680	10.750	9.703	4,826,965
2024-05-23	10.900	11.050	10.630	10.750	9.703	11,046,942
2024-05-22	11.390	11.580	10.980	11.180	10.091	17,362,808
2024-05-21	11.020	11.720	10.810	11.210	10.118	12,047,552
2024-05-20	10.950	11.040	10.900	10.960	9.892	2,673,584
2024-05-17	10.960	11.030	10.850	10.980	9.910	3,134,140
2024-05-16	11.010	11.080	10.940	10.990	9.919	3,400,240
2024-05-15	11.150	11.210	10.980	11.010	9.937	2,726,824
2024-05-14	11.010	11.210	11.000	11.170	10.082	3,555,191
2024-05-13	11.060	11.150	10.970	11.030	9.955	3,881,380
2024-05-10	11.240	11.300	11.110	11.140	10.055	4,466,990
2024-05-09	11.100	11.310	11.090	11.240	10.145	4,553,221
2024-05-08	11.150	11.230	11.090	11.170	10.082	4,586,590
2024-05-07	11.110	11.170	11.020	11.140	10.055	4,604,199
2024-05-06	11.110	11.240	11.060	11.140	10.055	6,667,375
2024-04-30	10.830	11.180	10.790	11.030	9.955	7,107,424
2024-04-29	10.800	10.890	10.730	10.840	9.784	5,952,719

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.