Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.590	12.760	12.540	12.750	11.508	2,491,481
2023-07-27	12.690	12.740	12.610	12.650	11.418	2,488,586
2023-07-26	12.630	12.720	12.590	12.640	11.408	2,207,300
2023-07-25	12.750	12.760	12.590	12.700	11.463	3,505,620
2023-07-24	12.610	12.840	12.570	12.610	11.381	3,093,521
2023-07-21	12.400	12.670	12.400	12.610	11.381	2,789,720
2023-07-20	12.590	12.710	12.470	12.500	11.282	3,738,580
2023-07-19	12.440	12.540	12.400	12.470	11.255	2,666,440
2023-07-18	12.280	12.540	12.260	12.490	11.273	3,912,200
2023-07-17	12.140	12.450	12.020	12.350	11.147	4,536,920
2023-07-14	12.530	12.650	12.180	12.200	11.011	6,235,500
2023-07-13	12.350	12.730	12.350	12.590	11.363	7,373,601
2023-07-12	12.330	12.600	12.320	12.330	11.129	11,888,127
2023-07-11	12.880	12.960	12.250	12.540	11.318	21,309,913
2023-07-10	11.780	11.830	11.720	11.780	10.632	1,438,480
2023-07-07	11.630	11.830	11.580	11.750	10.605	2,055,320
2023-07-06	11.800	11.850	11.580	11.630	10.497	2,937,467
2023-07-05	12.110	12.110	11.750	11.800	10.650	4,079,780
2023-07-04	12.070	12.140	12.010	12.110	10.930	1,665,561
2023-07-03	12.050	12.130	11.920	12.110	10.930	2,410,400
2023-06-30	11.900	12.140	11.900	12.070	10.894	2,364,047
2023-06-29	11.700	12.090	11.700	11.900	10.741	2,248,560
2023-06-28	11.780	11.790	11.550	11.770	10.623	1,550,100
2023-06-27	11.460	11.780	11.440	11.780	10.632	2,358,940
2023-06-26	11.650	11.700	11.350	11.440	10.325	4,113,393
2023-06-21	11.790	11.850	11.610	11.750	10.605	2,226,347
2023-06-20	11.920	12.040	11.770	11.800	10.650	2,416,560
2023-06-19	12.010	12.100	11.910	11.920	10.759	2,345,780
2023-06-16	11.950	12.330	11.890	12.050	10.876	4,316,700
2023-06-15	11.950	12.010	11.840	11.940	10.777	2,021,100
2023-06-14	11.850	12.140	11.800	12.000	10.831	2,725,466
2023-06-13	12.080	12.100	11.860	11.880	10.723	1,813,227
2023-06-12	12.130	12.130	11.760	11.970	10.804	2,385,880
2023-06-09	12.040	12.300	11.970	12.160	10.975	2,751,460
2023-06-08	12.430	12.490	12.030	12.100	10.921	3,358,441
2023-06-07	12.400	12.570	12.340	12.450	11.123	1,586,245
2023-06-06	12.900	12.930	12.360	12.430	11.105	4,606,460
2023-06-05	12.910	12.940	12.780	12.930	11.552	2,200,160
2023-06-02	12.990	13.110	12.820	12.880	11.507	1,986,860
2023-06-01	12.970	13.170	12.700	12.900	11.525	2,757,261
2023-05-31	13.070	13.250	12.950	12.970	11.588	3,090,440
2023-05-30	13.000	13.130	12.860	13.070	11.677	1,825,283
2023-05-29	13.240	13.350	12.990	13.040	11.650	2,112,380
2023-05-26	12.990	13.280	12.730	13.160	11.758	2,526,721
2023-05-25	13.130	13.130	12.700	12.930	11.552	4,329,961
2023-05-24	13.260	13.380	13.090	13.120	11.722	3,973,540
2023-05-23	13.300	13.600	13.290	13.430	11.999	6,738,621
2023-05-22	13.350	13.450	13.140	13.190	11.784	4,471,527
2023-05-19	13.520	13.600	13.370	13.380	11.954	3,184,490
2023-05-18	13.470	13.570	13.240	13.510	12.070	4,853,463
2023-05-17	13.460	13.600	13.230	13.450	12.017	4,154,076
2023-05-16	13.570	13.600	13.260	13.530	12.088	5,550,946
2023-05-15	13.380	13.760	13.080	13.620	12.169	7,704,740
2023-05-12	13.180	13.580	13.120	13.490	12.052	8,711,400
2023-05-11	13.360	13.360	12.980	13.170	11.767	6,641,300
2023-05-10	12.900	13.580	12.800	13.370	11.945	10,725,001
2023-05-09	12.950	13.360	12.780	12.960	11.579	7,345,859
2023-05-08	13.480	13.480	12.910	13.020	11.633	8,669,594
2023-05-05	12.850	13.290	12.770	13.110	11.713	12,976,603
2023-05-04	12.300	12.800	12.280	12.790	11.427	6,991,075

← NewerPage 14 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.