Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.840	12.220	11.680	12.060	10.775	15,046,942
2022-11-02	11.910	12.340	11.800	12.110	10.819	19,618,944
2022-11-01	12.750	13.300	11.730	12.090	10.802	27,809,885
2022-10-31	11.270	12.320	11.250	12.320	11.007	7,837,777
2022-10-28	11.730	11.780	11.090	11.200	10.006	8,261,620
2022-10-27	11.320	11.850	11.200	11.730	10.480	10,281,565
2022-10-26	10.840	11.370	10.820	11.310	10.105	7,550,907
2022-10-25	11.300	11.400	10.680	10.850	9.694	8,278,760
2022-10-24	11.730	11.800	11.230	11.320	10.114	9,491,620
2022-10-21	11.650	12.090	11.640	11.700	10.453	8,170,591
2022-10-20	11.580	11.980	11.500	11.630	10.391	11,506,820
2022-10-19	12.080	12.090	11.610	11.720	10.471	10,848,940
2022-10-18	11.950	12.060	11.500	11.940	10.668	14,804,508
2022-10-17	11.870	12.090	11.740	11.860	10.596	15,124,128
2022-10-14	11.700	12.260	11.700	12.030	10.748	22,345,358
2022-10-13	11.430	12.080	11.310	11.800	10.543	19,214,481
2022-10-12	11.450	11.800	11.330	11.560	10.328	17,763,306
2022-10-11	11.400	12.100	11.290	11.700	10.453	21,823,099
2022-10-10	11.650	12.280	11.350	11.520	10.292	36,151,487
2022-09-30	10.250	11.500	10.250	11.500	10.274	18,678,399
2022-09-29	9.840	10.670	9.840	10.450	9.336	12,093,902
2022-09-28	9.900	10.080	9.660	9.700	8.666	2,787,620
2022-09-27	9.740	9.900	9.320	9.870	8.818	3,116,640
2022-09-26	9.910	9.990	9.500	9.560	8.541	3,866,672
2022-09-23	10.130	10.190	9.860	9.910	8.854	2,915,140
2022-09-22	10.090	10.350	10.060	10.120	9.042	3,089,943
2022-09-21	10.140	10.200	9.920	10.160	9.077	2,379,920
2022-09-20	10.070	10.260	10.040	10.140	9.059	2,455,920
2022-09-19	10.240	10.310	9.910	10.060	8.988	4,287,421
2022-09-16	10.830	10.910	10.240	10.240	9.149	5,043,483
2022-09-15	10.970	11.020	10.620	10.800	9.649	4,340,922
2022-09-14	10.880	11.020	10.750	10.930	9.765	4,469,200
2022-09-13	11.040	11.310	10.960	11.070	9.890	7,156,183
2022-09-09	10.740	11.240	10.740	11.100	9.917	8,990,507
2022-09-08	10.810	10.900	10.650	10.720	9.578	3,504,832
2022-09-07	10.910	10.980	10.830	10.850	9.694	4,500,225
2022-09-06	10.940	11.000	10.770	10.930	9.765	5,641,903
2022-09-05	10.850	11.080	10.770	10.940	9.774	7,704,113
2022-09-02	10.860	11.090	10.750	10.900	9.738	11,804,361
2022-09-01	10.350	11.410	10.340	11.140	9.953	14,598,811
2022-08-31	10.680	10.700	10.340	10.370	9.265	4,697,560
2022-08-30	10.490	10.770	10.460	10.740	9.595	6,257,421
2022-08-29	10.600	10.680	10.320	10.550	9.426	6,353,340
2022-08-26	10.390	10.470	10.270	10.440	9.327	2,129,400
2022-08-25	10.270	10.420	10.120	10.400	9.292	2,254,965
2022-08-24	10.430	10.550	10.240	10.280	9.185	2,842,100
2022-08-23	10.310	10.480	10.180	10.460	9.345	2,658,380
2022-08-22	10.260	10.350	10.050	10.330	9.229	1,552,826
2022-08-19	10.360	10.400	10.300	10.320	9.220	2,085,346
2022-08-18	10.400	10.400	10.230	10.340	9.238	1,684,326
2022-08-17	10.370	10.470	10.330	10.400	9.292	1,365,720
2022-08-16	10.420	10.450	10.350	10.390	9.283	1,664,080
2022-08-15	10.370	10.440	10.330	10.370	9.265	1,364,761
2022-08-12	10.350	10.490	10.260	10.380	9.274	2,121,312
2022-08-11	10.320	10.390	10.230	10.350	9.247	1,650,841
2022-08-10	10.340	10.370	10.200	10.220	9.131	1,391,540
2022-08-09	10.400	10.400	10.240	10.330	9.229	1,748,056
2022-08-08	10.250	10.420	10.150	10.380	9.274	2,774,386
2022-08-05	9.920	10.250	9.840	10.150	9.068	2,571,420
2022-08-04	9.660	9.890	9.660	9.880	8.827	2,262,580

← NewerPage 17 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.