Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.480	12.480	12.140	12.430	11.105	6,417,810
2023-04-27	11.600	12.740	11.600	12.530	11.195	11,329,675
2023-04-26	11.490	11.650	11.480	11.600	10.364	1,740,500
2023-04-25	11.790	11.800	11.310	11.490	10.266	3,483,785
2023-04-24	11.640	12.050	11.610	11.840	10.578	3,799,140
2023-04-21	11.770	11.890	11.580	11.590	10.355	2,434,240
2023-04-20	11.760	11.860	11.670	11.710	10.462	2,234,420
2023-04-19	12.070	12.120	11.810	11.840	10.578	4,031,989
2023-04-18	12.270	12.270	12.100	12.100	10.811	2,656,900
2023-04-17	12.230	12.300	12.060	12.290	10.980	2,360,000
2023-04-14	12.300	12.400	12.190	12.230	10.927	2,554,401
2023-04-13	12.230	12.360	12.160	12.280	10.971	2,369,163
2023-04-12	12.330	12.500	12.260	12.280	10.971	2,886,280
2023-04-11	12.210	12.350	12.130	12.340	11.025	2,494,799
2023-04-10	12.570	12.590	12.190	12.210	10.909	5,030,760
2023-04-07	12.360	12.620	12.310	12.590	11.248	3,702,770
2023-04-06	12.410	12.500	12.300	12.340	11.025	2,691,183
2023-04-04	12.450	12.550	12.390	12.410	11.088	2,971,900
2023-04-03	12.360	12.520	12.340	12.460	11.132	3,259,435
2023-03-31	12.200	12.430	12.130	12.400	11.079	3,749,597
2023-03-30	12.230	12.280	12.050	12.110	10.819	3,420,495
2023-03-29	12.500	12.580	12.230	12.270	10.962	4,224,265
2023-03-28	12.390	12.550	12.190	12.510	11.177	4,627,247
2023-03-27	12.440	12.490	12.310	12.360	11.043	3,988,800
2023-03-24	12.640	12.980	12.510	12.550	11.213	5,275,960
2023-03-23	12.560	12.660	12.400	12.530	11.195	3,191,546
2023-03-22	12.530	12.790	12.520	12.560	11.222	3,613,473
2023-03-21	12.360	12.500	12.350	12.500	11.168	2,822,420
2023-03-20	12.610	12.670	12.300	12.330	11.016	4,319,420
2023-03-17	12.740	12.830	12.560	12.670	11.320	4,426,020
2023-03-16	12.580	12.970	12.450	12.730	11.373	6,040,446
2023-03-15	12.400	12.690	12.400	12.650	11.302	4,347,020
2023-03-14	12.650	12.840	12.290	12.320	11.007	4,900,684
2023-03-13	12.540	12.780	12.520	12.710	11.356	3,523,111
2023-03-10	12.930	12.930	12.620	12.640	11.293	6,291,487
2023-03-09	12.930	13.250	12.910	13.040	11.650	5,465,303
2023-03-08	13.040	13.050	12.830	12.930	11.552	5,911,140
2023-03-07	13.560	13.560	13.030	13.070	11.677	7,566,152
2023-03-06	13.620	13.680	13.390	13.500	12.061	7,175,804
2023-03-03	13.190	13.590	13.160	13.580	12.133	11,637,907
2023-03-02	13.370	13.390	13.130	13.140	11.740	6,626,106
2023-03-01	13.430	13.440	13.250	13.360	11.936	6,245,500
2023-02-28	13.220	13.410	13.120	13.410	11.981	8,425,850
2023-02-27	13.160	13.260	13.100	13.210	11.802	5,242,687
2023-02-24	13.500	13.500	13.110	13.230	11.820	8,652,931
2023-02-23	13.470	13.570	13.330	13.520	12.079	8,824,747
2023-02-22	13.690	13.780	13.350	13.520	12.079	10,631,776
2023-02-21	13.910	13.920	13.620	13.720	12.258	14,369,428
2023-02-20	13.680	14.040	13.230	14.040	12.544	22,298,453
2023-02-17	13.730	14.660	13.660	14.010	12.517	41,021,255
2023-02-16	12.400	13.650	12.380	13.650	12.195	14,132,184
2023-02-15	12.520	12.520	12.330	12.410	11.088	4,305,760
2023-02-14	12.350	12.520	12.310	12.520	11.186	5,707,261
2023-02-13	12.220	12.320	12.180	12.310	10.998	3,314,645
2023-02-10	12.270	12.330	12.140	12.220	10.918	3,833,797
2023-02-09	12.200	12.280	12.120	12.260	10.954	3,468,463
2023-02-08	12.250	12.310	12.170	12.210	10.909	3,238,766
2023-02-07	12.360	12.400	12.160	12.270	10.962	4,472,680
2023-02-06	12.260	12.480	12.200	12.350	11.034	4,060,527
2023-02-03	12.600	12.600	12.200	12.320	11.007	6,244,300

← NewerPage 15 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.