Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.980	10.070	9.750	9.980	9.008	3,116,504
2024-01-22	10.550	10.590	9.880	10.000	9.026	5,071,388
2024-01-19	10.630	10.720	10.550	10.550	9.522	3,514,340
2024-01-18	10.800	10.890	10.380	10.680	9.639	7,101,560
2024-01-17	11.070	11.350	10.910	10.920	9.856	8,474,523
2024-01-16	11.430	11.510	10.880	11.050	9.973	10,369,936
2024-01-15	10.830	10.980	10.780	10.900	9.838	2,382,950
2024-01-12	10.980	11.110	10.900	10.900	9.838	2,906,400
2024-01-11	10.890	11.100	10.770	11.030	9.955	3,034,540
2024-01-10	11.000	11.040	10.850	10.920	9.856	2,758,600
2024-01-09	11.180	11.240	10.960	10.990	9.919	3,538,420
2024-01-08	11.280	11.300	11.090	11.120	10.037	2,971,840
2024-01-05	11.490	11.500	11.220	11.300	10.199	3,318,608
2024-01-04	11.500	11.500	11.330	11.480	10.362	3,442,821
2024-01-03	11.300	11.570	11.260	11.460	10.343	5,602,673
2024-01-02	11.240	11.470	11.150	11.350	10.244	4,971,964
2023-12-29	10.990	11.220	10.930	11.210	10.118	4,566,882
2023-12-28	10.850	11.040	10.650	10.990	9.919	4,984,160
2023-12-27	10.830	10.890	10.740	10.860	9.802	2,969,324
2023-12-26	11.020	11.110	10.830	10.850	9.793	3,890,362
2023-12-25	10.930	11.040	10.840	11.030	9.955	4,003,340
2023-12-22	11.280	11.280	10.930	10.980	9.910	7,226,543
2023-12-21	11.320	11.400	11.060	11.280	10.181	7,751,235
2023-12-20	11.490	11.690	11.430	11.460	10.343	8,161,362
2023-12-19	11.680	11.870	11.400	11.480	10.362	14,317,967
2023-12-18	11.670	12.620	11.520	11.850	10.695	18,615,922
2023-12-15	11.980	12.040	11.610	11.670	10.533	9,124,116
2023-12-14	12.140	12.350	11.970	11.990	10.822	14,082,855
2023-12-13	11.730	12.780	11.660	12.150	10.966	17,735,738
2023-12-12	11.620	11.770	11.600	11.730	10.587	2,806,456
2023-12-11	11.500	11.650	11.440	11.610	10.479	3,590,241
2023-12-08	11.730	11.760	11.540	11.560	10.434	3,170,580
2023-12-07	11.770	11.850	11.710	11.730	10.587	3,212,501
2023-12-06	11.830	11.910	11.700	11.800	10.650	3,657,980
2023-12-05	12.040	12.080	11.860	11.860	10.704	4,232,904
2023-12-04	12.110	12.190	11.940	12.090	10.912	4,431,761
2023-12-01	12.050	12.230	11.930	12.120	10.939	4,403,860
2023-11-30	11.950	12.040	11.880	12.030	10.858	3,601,040
2023-11-29	12.090	12.150	11.940	11.950	10.786	3,561,660
2023-11-28	12.090	12.130	11.860	12.070	10.894	4,427,797
2023-11-27	12.250	12.280	12.010	12.040	10.867	6,029,881
2023-11-24	12.150	12.330	12.130	12.240	11.047	7,111,224
2023-11-23	11.990	12.190	11.980	12.180	10.993	5,217,920
2023-11-22	12.000	12.130	11.980	11.980	10.813	3,522,429
2023-11-21	12.010	12.130	11.980	12.060	10.885	3,782,448
2023-11-20	11.960	12.110	11.960	12.040	10.867	4,003,522
2023-11-17	11.930	12.020	11.850	12.000	10.831	3,917,910
2023-11-16	11.960	12.000	11.880	11.930	10.768	3,006,862
2023-11-15	11.990	12.040	11.930	11.960	10.795	2,980,853
2023-11-14	11.970	12.020	11.900	11.950	10.786	3,949,786
2023-11-13	12.070	12.080	11.870	11.980	10.813	4,453,660
2023-11-10	11.840	12.090	11.730	12.010	10.840	5,230,484
2023-11-09	12.020	12.120	11.820	11.870	10.714	4,512,440
2023-11-08	11.830	12.020	11.780	11.980	10.813	5,187,449
2023-11-07	11.890	11.890	11.760	11.810	10.659	2,959,860
2023-11-06	11.700	11.890	11.700	11.850	10.695	3,930,344
2023-11-03	11.680	11.790	11.650	11.700	10.560	3,516,862
2023-11-02	11.890	11.940	11.660	11.660	10.524	3,755,207
2023-11-01	11.700	11.880	11.680	11.830	10.677	4,463,810
2023-10-31	11.650	11.830	11.560	11.780	10.632	5,768,428

← NewerPage 12 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.