Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.600	12.600	12.200	12.320	11.007	6,244,300
2023-02-02	12.540	12.660	12.450	12.580	11.239	5,911,726
2023-02-01	12.490	12.980	12.320	12.670	11.320	11,172,516
2023-01-31	12.290	12.290	12.290	12.290	10.980	0
2023-01-30	12.620	12.630	12.270	12.290	10.980	8,524,467
2023-01-20	12.200	12.570	12.010	12.430	11.105	9,575,168
2023-01-19	11.900	11.960	11.820	11.920	10.650	3,356,060
2023-01-18	11.750	11.910	11.690	11.900	10.632	4,182,647
2023-01-17	11.870	11.870	11.630	11.690	10.444	4,346,935
2023-01-16	11.610	11.980	11.580	11.900	10.632	5,997,468
2023-01-13	11.580	11.720	11.580	11.640	10.400	2,686,581
2023-01-12	11.760	11.820	11.570	11.610	10.373	5,600,300
2023-01-11	11.680	11.860	11.620	11.750	10.498	6,789,107
2023-01-10	11.650	11.730	11.540	11.620	10.382	4,027,959
2023-01-09	11.630	11.720	11.600	11.690	10.444	4,136,172
2023-01-06	11.760	11.800	11.560	11.630	10.391	4,927,185
2023-01-05	11.770	11.790	11.540	11.740	10.489	5,455,520
2023-01-04	11.970	11.980	11.630	11.730	10.480	8,262,265
2023-01-03	11.600	12.050	11.600	12.000	10.721	8,072,645
2022-12-30	11.800	11.890	11.570	11.570	10.337	6,936,160
2022-12-29	11.760	12.050	11.710	11.840	10.578	7,736,109
2022-12-28	12.110	12.210	11.760	11.780	10.525	9,219,213
2022-12-27	12.700	12.730	11.850	12.190	10.891	15,990,738
2022-12-26	12.770	12.960	12.630	12.770	11.409	9,751,105
2022-12-23	12.570	12.890	12.520	12.820	11.454	10,410,179
2022-12-22	12.940	13.070	12.500	12.620	11.275	11,546,327
2022-12-21	13.090	13.280	12.760	12.940	11.561	12,881,542
2022-12-20	13.530	13.760	12.840	12.860	11.490	18,786,977
2022-12-19	15.300	15.300	14.010	14.010	12.517	26,996,067
2022-12-16	14.500	16.240	14.250	15.570	13.911	38,257,305
2022-12-15	14.480	15.290	14.300	14.970	13.375	32,335,257
2022-12-14	16.890	16.890	14.640	14.700	13.133	50,177,270
2022-12-13	15.820	15.940	15.320	15.940	14.241	22,805,691
2022-12-12	13.270	14.490	13.260	14.490	12.946	16,868,184
2022-12-09	13.660	13.800	13.050	13.170	11.767	17,348,265
2022-12-08	13.680	14.550	13.580	13.650	12.195	25,376,513
2022-12-07	13.090	13.800	13.090	13.340	11.918	18,130,188
2022-12-06	13.720	14.200	13.100	13.290	11.874	25,557,450
2022-12-05	13.500	14.630	13.400	13.830	12.356	36,003,069
2022-12-02	12.360	13.770	12.360	13.300	11.883	21,326,844
2022-12-01	12.770	12.820	12.230	12.520	11.186	10,626,700
2022-11-30	12.630	13.170	12.340	12.560	11.222	9,670,661
2022-11-29	11.970	12.870	11.970	12.780	11.418	13,769,218
2022-11-28	12.020	12.590	11.960	12.150	10.855	7,742,540
2022-11-25	12.370	12.380	11.800	12.200	10.900	7,074,981
2022-11-24	12.220	12.420	12.040	12.350	11.034	7,010,605
2022-11-23	12.650	13.070	11.880	12.210	10.909	14,705,276
2022-11-22	13.200	13.480	12.560	12.660	11.311	15,160,121
2022-11-21	13.100	13.400	12.800	13.280	11.865	12,630,675
2022-11-18	13.030	13.490	12.800	13.300	11.883	18,181,716
2022-11-17	12.820	13.650	12.760	13.070	11.677	18,791,086
2022-11-16	13.050	13.280	12.710	12.940	11.561	11,395,605
2022-11-15	13.110	13.280	12.810	13.030	11.641	19,515,217
2022-11-14	12.320	13.500	12.320	13.380	11.954	25,317,546
2022-11-11	14.000	14.060	12.530	12.580	11.239	39,243,963
2022-11-10	11.870	13.110	11.800	13.110	11.713	16,318,108
2022-11-09	12.000	12.210	11.850	11.920	10.650	8,961,456
2022-11-08	11.810	12.170	11.450	12.160	10.864	14,266,201
2022-11-07	11.960	12.010	11.740	11.960	10.685	8,590,721
2022-11-04	11.950	12.050	11.800	12.010	10.730	11,284,031

← NewerPage 16 of 21 · 1,218 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.