Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.600	14.360	13.310	14.180	13.649	34,059,808
2026-01-16	13.600	13.930	13.350	13.760	13.245	28,536,675
2026-01-15	13.500	13.990	13.260	13.450	12.946	32,095,271
2026-01-14	13.110	14.280	13.010	13.780	13.264	53,916,703
2026-01-13	12.760	13.680	12.740	13.060	12.571	40,815,595
2026-01-12	12.960	12.960	12.660	12.810	12.330	18,699,972
2026-01-09	12.880	13.000	12.710	12.950	12.465	23,121,468
2026-01-08	12.860	13.490	12.860	13.000	12.513	33,891,888
2026-01-07	12.900	13.100	12.700	12.770	12.292	18,351,535
2026-01-06	12.840	13.200	12.790	12.920	12.436	27,446,032
2026-01-05	12.760	13.050	12.730	12.870	12.388	28,480,049
2025-12-31	13.160	13.220	12.650	12.750	12.272	41,962,984
2025-12-30	12.100	13.230	11.920	13.230	12.734	41,982,933
2025-12-29	12.610	12.680	12.010	12.030	11.579	26,487,588
2025-12-26	12.460	13.160	12.430	12.860	12.378	35,674,193
2025-12-25	12.390	12.500	12.160	12.390	11.926	14,467,284
2025-12-24	12.500	12.700	12.320	12.390	11.926	15,834,259
2025-12-23	12.680	12.760	12.400	12.440	11.974	14,489,132
2025-12-22	13.060	13.120	12.670	12.690	12.215	17,979,638
2025-12-19	13.470	13.470	12.910	13.070	12.580	32,672,683
2025-12-18	12.180	13.180	11.990	13.180	12.686	21,094,567
2025-12-17	11.730	12.310	11.620	11.980	11.531	13,462,460
2025-12-16	11.790	11.870	11.600	11.730	11.291	7,507,280
2025-12-15	11.450	11.880	11.380	11.790	11.348	8,570,061
2025-12-12	11.670	11.710	11.480	11.490	11.060	8,038,160
2025-12-11	12.140	12.150	11.660	11.720	11.281	9,257,020
2025-12-10	12.230	12.240	11.920	12.080	11.628	10,664,540
2025-12-09	12.890	12.930	12.180	12.230	11.772	14,494,260
2025-12-08	12.640	13.390	12.560	12.610	12.138	20,718,136
2025-12-05	12.670	12.720	12.390	12.570	12.099	11,966,620
2025-12-04	12.880	13.050	12.590	12.680	12.205	21,769,348
2025-12-03	12.140	13.440	12.140	12.930	12.446	37,034,985
2025-12-02	12.020	12.290	12.000	12.220	11.762	13,595,562
2025-12-01	12.040	12.180	11.980	12.030	11.579	11,242,440
2025-11-28	11.900	12.080	11.740	12.040	11.589	13,992,739
2025-11-27	12.500	12.550	11.880	11.930	11.483	28,312,792
2025-11-26	11.210	12.360	11.200	12.360	11.897	14,327,905
2025-11-25	11.120	11.330	11.050	11.240	10.819	4,062,500
2025-11-24	11.180	11.290	11.050	11.070	10.655	4,989,200
2025-11-21	11.420	11.520	11.050	11.070	10.655	5,142,260
2025-11-20	11.610	11.660	11.370	11.510	11.079	4,253,196
2025-11-19	11.800	11.820	11.540	11.550	11.117	3,739,547
2025-11-18	11.960	12.020	11.710	11.760	11.320	4,731,601
2025-11-17	12.190	12.260	11.810	11.850	11.406	8,732,823
2025-11-14	11.970	12.510	11.930	12.190	11.733	10,716,480
2025-11-13	12.040	12.150	11.900	12.000	11.551	8,099,139
2025-11-12	11.810	12.200	11.810	12.160	11.705	12,624,140
2025-11-11	11.650	11.810	11.590	11.800	11.358	5,521,876
2025-11-10	11.580	11.720	11.490	11.660	11.223	5,395,161
2025-11-07	11.390	11.620	11.330	11.580	11.146	7,163,540
2025-11-06	11.250	11.490	11.210	11.420	10.992	6,135,367
2025-11-05	11.150	11.260	11.120	11.240	10.819	3,282,021
2025-11-04	11.100	11.230	11.050	11.210	10.790	5,018,586
2025-11-03	11.110	11.140	11.020	11.100	10.684	4,675,959
2025-10-31	11.020	11.110	11.010	11.070	10.655	4,511,166
2025-10-30	11.060	11.170	10.950	11.000	10.588	4,536,234
2025-10-29	11.190	11.200	11.000	11.100	10.684	6,040,740
2025-10-28	11.410	11.410	11.280	11.290	10.867	3,103,740
2025-10-27	11.460	11.480	11.290	11.390	10.963	3,685,107
2025-10-24	11.600	11.600	11.400	11.420	10.992	3,762,038

← NewerPage 4 of 5 · 244 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.