Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.470	11.570	11.410	11.500	11.069	3,798,704
2025-10-21	11.440	11.460	11.330	11.440	11.012	4,015,057
2025-10-20	11.350	11.400	11.140	11.290	10.867	3,422,429
2025-10-17	11.490	11.530	11.290	11.310	10.886	5,013,997
2025-10-16	11.450	11.500	11.390	11.460	11.031	2,953,381
2025-10-15	11.380	11.500	11.360	11.450	11.021	3,805,549
2025-10-14	11.330	11.490	11.300	11.400	10.973	5,655,990
2025-10-13	11.200	11.350	11.100	11.320	10.896	4,311,840
2025-10-10	11.290	11.510	11.240	11.490	11.060	5,537,060
2025-10-09	11.240	11.290	11.130	11.290	10.867	3,750,607
2025-09-30	11.110	11.280	11.060	11.230	10.809	3,416,916
2025-09-29	11.060	11.150	10.840	11.110	10.694	2,707,969
2025-09-26	11.030	11.170	10.930	11.090	10.675	3,439,220
2025-09-25	11.000	11.150	10.930	11.020	10.607	3,181,342
2025-09-24	10.850	11.070	10.830	11.060	10.646	3,197,440
2025-09-23	10.990	11.000	10.670	10.890	10.482	5,292,000
2025-09-22	11.070	11.370	10.950	11.000	10.588	4,807,761
2025-09-19	11.250	11.260	10.990	11.070	10.655	5,307,607
2025-09-18	11.360	11.480	11.200	11.260	10.838	6,872,383
2025-09-17	11.370	11.430	11.310	11.360	10.935	5,165,147
2025-09-16	11.440	11.490	11.280	11.400	10.973	4,256,104
2025-09-15	11.450	11.510	11.370	11.470	11.040	4,702,018
2025-09-12	11.580	11.590	11.420	11.450	11.021	4,413,740
2025-09-11	11.600	11.620	11.350	11.580	11.146	5,977,144
2025-09-10	11.700	11.780	11.600	11.620	11.185	5,104,440
2025-09-09	11.670	11.820	11.620	11.770	11.329	7,364,843
2025-09-08	11.470	11.810	11.450	11.680	11.243	8,504,883
2025-09-05	11.440	11.520	11.260	11.470	11.040	6,967,397
2025-09-04	11.510	11.560	11.270	11.450	11.021	8,537,287
2025-09-03	11.880	11.920	11.440	11.480	11.050	9,097,962
2025-09-02	12.210	12.250	11.660	11.850	11.406	18,977,782
2025-09-01	11.700	12.500	11.450	12.300	11.839	25,451,681
2025-08-29	11.320	12.120	11.310	11.640	11.204	18,321,413
2025-08-28	11.160	11.380	11.040	11.340	10.915	9,496,392
2025-08-27	11.440	11.510	11.080	11.100	10.684	6,490,900
2025-08-26	11.350	11.590	11.300	11.460	11.031	6,659,056
2025-08-25	11.400	11.410	11.280	11.380	10.954	5,910,288
2025-08-22	11.480	11.490	11.230	11.380	10.954	6,962,180
2025-08-21	11.480	11.540	11.380	11.440	11.012	6,536,280
2025-08-20	11.370	11.410	11.300	11.410	10.983	3,836,540
2025-08-19	11.300	11.470	11.300	11.390	10.963	6,131,716
2025-08-18	11.330	11.430	11.250	11.310	10.886	5,708,780
2025-08-15	11.330	11.500	11.230	11.310	10.886	5,292,817
2025-08-14	11.500	11.520	11.200	11.200	10.780	6,857,860
2025-08-13	11.340	11.540	11.220	11.490	11.060	8,189,958
2025-08-12	11.330	11.550	11.280	11.340	10.915	5,810,880
2025-08-11	11.260	11.450	11.230	11.370	10.944	5,812,818
2025-08-08	11.150	11.350	11.070	11.290	10.867	6,720,272
2025-08-07	11.190	11.270	11.110	11.150	10.732	3,983,176
2025-08-06	11.370	11.470	11.160	11.200	10.780	5,559,120
2025-08-05	11.270	11.380	11.230	11.370	10.944	4,348,429
2025-08-04	11.150	11.320	11.090	11.290	10.867	4,704,560
2025-08-01	11.090	11.320	11.010	11.250	10.829	5,934,104
2025-07-31	11.190	11.270	11.000	11.090	10.675	6,061,879
2025-07-30	11.200	11.400	11.150	11.250	10.829	7,191,700
2025-07-29	11.190	11.240	11.070	11.210	10.790	3,844,130
2025-07-28	11.190	11.300	11.090	11.170	10.752	3,756,603
2025-07-25	11.170	11.330	11.140	11.200	10.780	4,712,612
2025-07-24	11.130	11.240	11.080	11.180	10.761	4,289,132
2025-07-23	11.210	11.260	11.040	11.100	10.684	4,503,712

← NewerPage 5 of 21 · 1,216 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.