Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.410	9.610	9.260	9.380	9.380	6,548,567
2026-07-17	9.730	9.900	9.320	9.400	9.400	8,006,259
2026-07-16	9.600	9.850	9.470	9.790	9.790	6,857,440
2026-07-15	9.300	9.730	9.220	9.690	9.690	6,811,311
2026-07-14	9.350	9.500	9.180	9.410	9.410	7,151,020
2026-07-13	9.260	9.500	9.260	9.290	9.290	5,020,022
2026-07-10	9.130	9.370	9.010	9.310	9.310	4,978,847
2026-07-09	9.600	9.650	9.350	9.450	9.096	3,652,111
2026-07-08	9.420	9.650	9.270	9.600	9.240	4,148,094
2026-07-07	9.610	9.630	9.320	9.380	9.029	2,722,976
2026-07-06	9.540	9.700	9.430	9.610	9.250	3,568,960
2026-07-03	9.450	9.570	9.380	9.540	9.183	3,614,860
2026-07-02	9.210	9.500	9.210	9.370	9.019	3,764,715
2026-07-01	8.970	9.330	8.950	9.300	8.952	4,638,364
2026-06-30	9.130	9.130	8.960	9.030	8.692	3,439,400
2026-06-29	8.950	9.330	8.620	9.230	8.884	7,246,357
2026-06-26	9.350	9.500	9.000	9.000	8.663	5,078,845
2026-06-25	9.360	9.510	9.100	9.440	9.086	5,520,872
2026-06-24	9.550	9.680	9.340	9.390	9.038	4,404,805
2026-06-23	9.520	9.880	9.500	9.620	9.260	6,320,709
2026-06-22	9.610	9.630	9.280	9.600	9.240	6,329,463
2026-06-18	9.950	9.950	9.580	9.590	9.231	5,327,800
2026-06-17	10.080	10.090	9.760	9.860	9.491	7,572,020
2026-06-16	10.230	10.450	9.990	10.100	9.722	12,433,371
2026-06-15	9.500	10.440	9.490	10.440	10.049	10,984,363
2026-06-12	9.250	9.630	9.050	9.490	9.135	9,819,028
2026-06-11	9.350	9.370	9.030	9.220	8.875	8,653,480
2026-06-10	9.710	9.770	9.250	9.400	9.048	12,266,630
2026-06-09	10.960	10.960	9.790	9.810	9.443	22,733,600
2026-06-08	11.100	11.150	10.580	10.880	10.472	15,305,540
2026-06-05	11.690	11.860	11.360	11.390	10.963	13,578,649
2026-06-04	11.720	11.930	11.640	11.680	11.243	13,954,900
2026-06-03	12.070	12.080	11.700	11.810	11.368	14,761,760
2026-06-02	12.210	12.290	11.980	12.070	11.618	16,926,066
2026-06-01	11.650	12.180	11.420	12.150	11.695	21,976,181
2026-05-29	11.550	11.790	11.340	11.680	11.243	21,797,714
2026-05-28	12.020	12.060	11.000	11.540	11.108	28,162,987
2026-05-27	12.200	12.250	11.990	12.070	11.618	12,899,013
2026-05-26	12.110	12.190	11.980	12.170	11.714	14,797,768
2026-05-25	12.030	12.270	11.990	12.110	11.656	19,034,621
2026-05-22	11.900	12.120	11.700	12.120	11.666	19,561,266
2026-05-21	11.910	12.250	11.830	11.910	11.464	20,036,387
2026-05-20	11.910	12.100	11.730	11.990	11.541	15,890,930
2026-05-19	11.860	12.150	11.800	11.940	11.493	15,783,827
2026-05-18	11.790	12.000	11.560	11.920	11.474	14,902,027
2026-05-15	11.720	11.860	11.610	11.790	11.348	9,743,392
2026-05-14	11.500	11.980	11.480	11.780	11.339	18,115,686
2026-05-13	11.500	11.560	11.410	11.550	11.117	6,525,870
2026-05-12	11.420	11.580	11.230	11.520	11.089	10,837,813
2026-05-11	10.740	11.530	10.690	11.420	10.992	13,927,438
2026-05-08	10.760	10.820	10.690	10.780	10.376	3,170,981
2026-05-07	10.780	10.860	10.670	10.770	10.367	3,405,487
2026-05-06	10.590	10.820	10.590	10.730	10.328	3,609,445
2026-04-30	10.560	10.660	10.560	10.600	10.203	2,459,602
2026-04-29	10.420	10.850	10.420	10.620	10.222	4,730,729
2026-04-28	10.530	10.610	10.410	10.520	10.126	8,231,832
2026-04-27	11.000	11.000	10.840	10.950	10.540	3,805,713
2026-04-24	11.090	11.160	10.910	11.000	10.588	6,246,567
2026-04-23	10.980	11.300	10.920	11.160	10.742	10,548,562
2026-04-22	10.900	10.940	10.780	10.820	10.415	3,891,308

← NewerPage 2 of 5 · 243 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.