Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.690	10.760	10.600	10.710	9.667	4,522,233
2024-04-25	10.510	10.720	10.500	10.700	9.658	4,455,106
2024-04-24	10.340	10.520	10.340	10.510	9.486	3,314,766
2024-04-23	10.360	10.430	10.220	10.390	9.378	3,978,526
2024-04-22	10.380	10.480	10.240	10.270	9.269	4,981,202
2024-04-19	10.110	10.280	10.080	10.260	9.260	3,463,363
2024-04-18	10.190	10.400	10.170	10.210	9.215	3,416,660
2024-04-17	9.940	10.270	9.900	10.270	9.269	5,102,872
2024-04-16	10.320	10.340	9.690	9.740	8.791	6,704,160
2024-04-15	10.340	10.530	10.100	10.390	9.378	5,010,053
2024-04-12	10.500	10.550	10.290	10.300	9.296	3,014,200
2024-04-11	10.500	10.630	10.410	10.520	9.495	2,749,069
2024-04-10	10.660	10.710	10.430	10.490	9.468	2,849,008
2024-04-09	10.430	10.720	10.430	10.690	9.648	3,418,333
2024-04-08	10.750	10.750	10.460	10.490	9.468	3,872,896
2024-04-03	10.700	10.810	10.670	10.780	9.730	3,891,922
2024-04-02	10.780	10.800	10.660	10.740	9.694	4,100,555
2024-04-01	10.680	10.850	10.630	10.800	9.748	6,199,018
2024-03-29	10.490	10.660	10.410	10.660	9.621	2,562,345
2024-03-28	10.320	10.570	10.200	10.500	9.477	5,616,073
2024-03-27	10.390	10.580	10.360	10.400	9.387	4,489,526
2024-03-26	10.330	10.450	10.220	10.430	9.414	3,461,160
2024-03-25	10.520	10.680	10.340	10.360	9.351	3,988,618
2024-03-22	10.760	10.760	10.520	10.610	9.576	4,972,700
2024-03-21	10.880	10.900	10.680	10.800	9.748	5,468,639
2024-03-20	10.720	10.910	10.630	10.880	9.820	7,582,845
2024-03-19	10.780	10.850	10.740	10.780	9.730	5,621,277
2024-03-18	10.700	10.820	10.620	10.810	9.757	7,611,021
2024-03-15	10.510	10.690	10.500	10.690	9.648	6,627,760
2024-03-14	10.790	10.880	10.560	10.680	9.639	9,418,860
2024-03-13	10.740	10.810	10.570	10.670	9.630	10,366,601
2024-03-12	11.050	11.160	10.700	10.750	9.703	17,908,814
2024-03-11	10.810	11.730	10.730	11.170	10.082	29,397,918
2024-03-08	9.910	10.890	9.850	10.890	9.829	13,933,045
2024-03-07	9.990	10.060	9.900	9.900	8.935	2,715,560
2024-03-06	9.930	10.070	9.880	10.010	9.035	2,503,962
2024-03-05	10.190	10.240	9.980	9.980	9.008	3,502,756
2024-03-04	10.140	10.310	10.100	10.240	9.242	3,451,200
2024-03-01	10.120	10.170	10.040	10.160	9.170	3,249,221
2024-02-29	9.800	10.110	9.720	10.110	9.125	3,941,657
2024-02-28	10.380	10.500	9.840	9.870	8.908	6,970,997
2024-02-27	10.130	10.330	10.100	10.330	9.324	3,217,621
2024-02-26	10.230	10.320	10.100	10.200	9.206	3,807,160
2024-02-23	10.150	10.230	10.000	10.220	9.224	4,037,660
2024-02-22	9.980	10.160	9.940	10.130	9.143	3,288,281
2024-02-21	9.880	10.180	9.820	10.010	9.035	5,199,500
2024-02-20	9.900	10.040	9.710	9.940	8.972	3,938,796
2024-02-19	9.980	10.060	9.770	9.920	8.954	5,072,024
2024-02-08	9.000	9.970	9.000	9.890	8.926	7,406,055
2024-02-07	9.190	9.440	8.950	9.060	8.177	5,827,367
2024-02-06	8.500	9.280	8.320	9.200	8.304	4,939,219
2024-02-05	9.110	9.110	8.380	8.570	7.735	5,486,243
2024-02-02	9.550	9.670	8.830	9.170	8.277	4,993,233
2024-02-01	9.700	9.850	9.520	9.530	8.602	4,889,840
2024-01-31	10.190	10.190	9.700	9.700	8.755	4,284,484
2024-01-30	10.340	10.500	10.160	10.190	9.197	3,561,960
2024-01-29	10.710	10.800	10.470	10.480	9.459	3,413,430
2024-01-26	10.720	10.870	10.600	10.670	9.630	4,355,221
2024-01-25	10.350	10.700	10.230	10.680	9.639	4,307,120
2024-01-24	10.060	10.350	9.930	10.350	9.342	4,390,340

← NewerPage 11 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.