Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.600	11.710	11.520	11.660	10.524	7,539,124
2023-10-27	11.200	11.540	11.120	11.530	10.407	5,966,197
2023-10-26	11.110	11.250	11.040	11.240	10.145	3,428,449
2023-10-25	11.210	11.310	11.180	11.210	10.118	4,517,549
2023-10-24	11.070	11.220	11.000	11.200	10.109	4,708,223
2023-10-23	11.170	11.210	10.930	10.980	9.910	4,754,461
2023-10-20	11.210	11.370	11.160	11.180	10.091	4,332,100
2023-10-19	11.580	11.630	11.310	11.320	10.217	5,900,020
2023-10-18	11.960	11.960	11.600	11.630	10.497	5,972,372
2023-10-17	12.060	12.170	11.880	11.960	10.795	6,124,860
2023-10-16	12.210	12.390	12.010	12.060	10.885	7,146,645
2023-10-13	12.090	12.330	12.040	12.180	10.993	7,523,802
2023-10-12	12.020	12.270	12.000	12.100	10.921	5,651,763
2023-10-11	11.860	12.170	11.860	12.010	10.840	5,652,744
2023-10-10	12.140	12.150	11.860	11.890	10.732	5,939,220
2023-10-09	12.180	12.230	11.950	12.150	10.966	4,176,102
2023-09-28	12.180	12.250	12.100	12.180	10.993	4,795,421
2023-09-27	11.890	12.190	11.890	12.130	10.948	6,149,918
2023-09-26	12.120	12.130	11.910	11.920	10.759	4,453,566
2023-09-25	12.050	12.250	11.990	12.140	10.957	5,924,119
2023-09-22	12.020	12.100	11.910	12.080	10.903	5,825,006
2023-09-21	12.250	12.250	11.950	12.020	10.849	6,082,573
2023-09-20	12.150	12.310	12.070	12.220	11.029	7,079,718
2023-09-19	12.080	12.270	12.070	12.170	10.984	7,131,167
2023-09-18	11.970	12.120	11.950	12.110	10.930	5,587,749
2023-09-15	11.980	12.170	11.910	12.110	10.930	7,252,664
2023-09-14	11.830	12.080	11.830	11.960	10.795	5,502,203
2023-09-13	12.030	12.030	11.740	11.880	10.723	6,204,668
2023-09-12	12.000	12.120	11.930	12.030	10.858	5,312,691
2023-09-11	11.850	12.050	11.800	12.000	10.831	5,936,481
2023-09-08	11.840	11.970	11.810	11.870	10.714	4,747,835
2023-09-07	12.160	12.180	11.860	11.880	10.723	7,204,144
2023-09-06	12.340	12.340	12.110	12.160	10.975	7,477,912
2023-09-05	12.220	12.460	12.190	12.360	11.156	8,891,284
2023-09-04	12.130	12.300	12.100	12.270	11.075	8,014,318
2023-09-01	12.080	12.180	11.980	12.140	10.957	8,972,172
2023-08-31	11.900	12.340	11.830	12.200	11.011	15,889,422
2023-08-30	11.920	12.080	11.860	11.980	10.813	11,990,238
2023-08-29	11.710	11.980	11.660	11.980	10.813	13,721,022
2023-08-28	12.100	12.180	11.710	11.760	10.614	15,461,931
2023-08-25	11.590	11.790	11.450	11.700	10.560	11,374,100
2023-08-24	11.600	11.810	11.380	11.660	10.524	12,313,162
2023-08-23	11.670	11.960	11.500	11.700	10.560	16,791,553
2023-08-22	11.980	12.060	11.440	11.660	10.524	19,363,976
2023-08-21	12.520	12.590	11.920	11.970	10.804	25,413,391
2023-08-18	13.930	13.940	12.700	12.700	11.463	36,692,531
2023-08-17	14.060	14.570	13.740	13.920	12.564	35,254,446
2023-08-16	14.690	14.770	14.130	14.250	12.862	41,763,340
2023-08-15	14.380	15.800	14.020	15.290	13.800	51,838,311
2023-08-14	12.930	14.400	12.760	14.400	12.997	27,007,963
2023-08-11	12.780	13.220	12.650	13.090	11.815	12,891,520
2023-08-10	12.750	12.880	12.580	12.780	11.535	4,418,460
2023-08-09	12.570	12.850	12.400	12.750	11.508	5,179,260
2023-08-08	12.260	12.650	12.190	12.560	11.336	5,282,438
2023-08-07	12.720	12.720	12.160	12.250	11.056	4,670,719
2023-08-04	12.640	12.760	12.560	12.710	11.472	2,935,300
2023-08-03	12.520	12.730	12.510	12.650	11.418	3,601,420
2023-08-02	12.630	12.630	12.490	12.590	11.363	2,965,100
2023-08-01	12.720	12.940	12.600	12.700	11.463	3,209,886
2023-07-31	12.780	12.840	12.690	12.820	11.571	3,939,405

← NewerPage 13 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.