Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.910	11.030	10.870	10.960	10.549	3,264,960
2026-04-20	10.960	10.970	10.810	10.910	10.501	3,335,942
2026-04-17	11.080	11.080	10.900	10.960	10.549	4,364,052
2026-04-16	11.220	11.240	10.990	11.120	10.703	7,551,793
2026-04-15	10.900	11.410	10.890	11.280	10.857	10,415,381
2026-04-14	10.900	10.930	10.740	10.850	10.444	2,901,540
2026-04-13	11.060	11.060	10.750	10.850	10.444	3,998,800
2026-04-10	10.970	11.140	10.920	11.070	10.655	3,547,848
2026-04-09	11.100	11.260	10.940	10.970	10.559	4,721,820
2026-04-08	11.160	11.230	11.040	11.180	10.761	5,730,435
2026-04-07	10.950	11.150	10.780	11.070	10.655	3,382,100
2026-04-03	11.190	11.200	10.950	10.950	10.540	4,185,089
2026-04-02	11.190	11.390	11.130	11.250	10.829	4,558,059
2026-04-01	10.950	11.160	10.840	11.140	10.723	4,592,741
2026-03-31	10.950	11.060	10.850	10.850	10.444	3,072,145
2026-03-30	10.730	10.950	10.710	10.940	10.530	3,711,460
2026-03-27	10.500	10.840	10.450	10.830	10.424	3,493,313
2026-03-26	10.700	10.840	10.550	10.560	10.164	3,112,556
2026-03-25	10.680	10.750	10.600	10.720	10.318	3,418,108
2026-03-24	10.430	10.690	10.320	10.680	10.280	4,986,139
2026-03-23	10.720	10.850	10.220	10.290	9.905	7,149,861
2026-03-20	11.120	11.210	10.920	10.970	10.559	3,893,916
2026-03-19	11.290	11.350	11.100	11.110	10.694	4,511,559
2026-03-18	11.340	11.410	11.180	11.400	10.973	4,538,984
2026-03-17	11.500	11.550	11.340	11.350	10.925	3,548,514
2026-03-16	11.470	11.680	11.420	11.470	11.040	3,166,930
2026-03-13	11.520	11.610	11.470	11.510	11.079	3,747,696
2026-03-12	11.510	11.590	11.440	11.520	11.089	3,194,958
2026-03-11	11.680	11.690	11.510	11.560	11.127	4,138,862
2026-03-10	11.680	11.730	11.640	11.670	11.233	4,081,487
2026-03-09	11.500	11.640	11.490	11.580	11.146	4,183,599
2026-03-06	11.390	11.720	11.390	11.700	11.262	4,541,691
2026-03-05	11.540	11.630	11.330	11.460	11.031	5,832,730
2026-03-04	11.310	11.510	11.270	11.450	11.021	4,601,165
2026-03-03	11.760	11.870	11.440	11.440	11.012	8,284,579
2026-03-02	12.100	12.110	11.780	11.800	11.358	9,535,216
2026-02-27	12.200	12.330	12.190	12.260	11.801	4,005,469
2026-02-26	12.390	12.390	12.240	12.260	11.801	5,478,550
2026-02-25	12.300	12.390	12.230	12.360	11.897	5,227,938
2026-02-24	12.210	12.360	12.110	12.320	11.859	5,481,523
2026-02-13	12.180	12.220	12.100	12.100	11.647	4,572,098
2026-02-12	12.120	12.180	12.030	12.150	11.695	5,452,114
2026-02-11	12.420	12.420	12.100	12.140	11.685	7,880,077
2026-02-10	12.500	12.520	12.360	12.380	11.916	4,911,676
2026-02-09	12.330	12.490	12.300	12.480	12.013	6,284,053
2026-02-06	12.250	12.360	12.220	12.270	11.810	6,276,896
2026-02-05	12.330	12.330	12.160	12.250	11.791	6,126,578
2026-02-04	12.250	12.390	12.150	12.360	11.897	6,406,860
2026-02-03	12.110	12.270	12.070	12.250	11.791	7,798,050
2026-02-02	12.390	12.480	11.980	11.980	11.531	12,303,085
2026-01-30	12.780	12.800	12.420	12.490	12.022	10,919,890
2026-01-29	12.700	13.050	12.490	12.820	12.340	11,775,641
2026-01-28	12.770	12.890	12.650	12.830	12.349	10,055,371
2026-01-27	12.970	12.970	12.400	12.830	12.349	13,462,749
2026-01-26	13.310	13.380	12.750	13.060	12.571	24,076,378
2026-01-23	13.780	14.080	13.480	13.480	12.975	23,751,475
2026-01-22	13.630	13.840	13.580	13.620	13.110	13,247,276
2026-01-21	13.660	13.880	13.520	13.720	13.206	15,462,144
2026-01-20	13.970	14.100	13.530	13.840	13.322	23,031,850
2026-01-19	13.600	14.360	13.310	14.180	13.649	34,059,808

← NewerPage 3 of 21 · 1,212 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.