Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.320	11.330	11.150	11.210	10.790	4,074,300
2025-07-21	11.210	11.310	11.160	11.280	10.857	4,423,952
2025-07-18	11.300	11.320	11.070	11.230	10.809	4,829,309
2025-07-17	11.200	11.300	11.140	11.200	10.780	4,993,820
2025-07-16	10.930	11.270	10.870	11.200	10.780	6,467,800
2025-07-15	11.040	11.070	10.830	10.930	10.521	3,789,700
2025-07-14	10.950	11.140	10.900	11.080	10.665	4,305,548
2025-07-11	10.930	10.960	10.830	10.950	10.540	2,900,160
2025-07-10	10.840	10.920	10.810	10.910	10.501	3,207,096
2025-07-09	10.840	10.930	10.730	10.810	10.405	3,270,652
2025-07-08	10.880	10.960	10.800	10.840	10.434	3,691,220
2025-07-07	10.760	10.900	10.750	10.850	10.444	3,412,034
2025-07-04	10.820	10.860	10.770	10.810	10.405	4,305,460
2025-07-03	10.810	10.830	10.740	10.820	10.415	4,173,489
2025-07-02	10.740	10.790	10.690	10.750	10.347	4,325,510
2025-07-01	10.720	10.770	10.660	10.740	10.338	3,463,450
2025-06-30	10.560	10.750	10.530	10.720	10.318	4,182,407
2025-06-27	10.400	10.680	10.400	10.570	10.174	4,680,825
2025-06-26	10.430	10.500	10.350	10.430	10.039	2,873,580
2025-06-25	10.390	10.460	10.310	10.430	10.039	3,266,620
2025-06-24	10.280	10.380	10.210	10.350	9.962	2,883,500
2025-06-23	10.120	10.270	10.100	10.210	9.828	2,393,920
2025-06-20	10.190	10.260	10.140	10.220	9.837	2,041,620
2025-06-19	10.350	10.410	10.130	10.190	9.808	3,799,619
2025-06-18	10.430	10.490	10.280	10.350	9.962	4,040,540
2025-06-17	10.550	10.670	10.430	10.510	10.116	4,020,140
2025-06-16	10.530	10.600	10.460	10.470	10.078	2,999,900
2025-06-13	10.720	10.740	10.480	10.530	10.136	4,005,478
2025-06-12	10.750	10.810	10.620	10.710	10.309	2,904,496
2025-06-11	10.710	10.790	10.680	10.780	10.376	4,497,160
2025-06-10	10.730	10.850	10.560	10.710	10.309	4,315,320
2025-06-09	10.560	10.800	10.550	10.730	10.328	5,160,803
2025-06-06	10.640	10.690	10.520	10.560	10.164	3,968,941
2025-06-05	10.760	10.770	10.580	10.630	10.232	6,341,431
2025-06-04	11.030	11.110	10.950	11.110	10.325	5,856,681
2025-06-03	10.940	11.070	10.800	11.030	10.251	4,072,987
2025-05-30	10.900	11.010	10.890	10.950	10.176	3,927,820
2025-05-29	10.870	10.990	10.800	10.940	10.167	4,262,941
2025-05-28	10.920	10.950	10.820	10.890	10.121	2,978,900
2025-05-27	10.810	10.920	10.720	10.900	10.130	3,586,720
2025-05-26	10.760	10.830	10.660	10.790	10.028	3,239,980
2025-05-23	10.890	10.940	10.760	10.770	10.009	4,296,525
2025-05-22	10.800	10.890	10.730	10.750	9.990	3,566,820
2025-05-21	10.850	10.970	10.800	10.850	10.083	4,552,508
2025-05-20	10.800	10.900	10.800	10.850	10.083	3,159,005
2025-05-19	10.800	10.840	10.660	10.820	10.055	3,661,060
2025-05-16	10.650	10.830	10.630	10.800	10.037	5,468,014
2025-05-15	10.610	10.780	10.530	10.630	9.879	4,666,260
2025-05-14	10.610	10.640	10.510	10.600	9.851	2,851,259
2025-05-13	10.720	10.720	10.570	10.640	9.888	3,134,120
2025-05-12	10.700	10.720	10.580	10.650	9.898	3,484,264
2025-05-09	10.530	10.670	10.490	10.590	9.842	4,359,088
2025-05-08	10.410	10.650	10.400	10.560	9.814	4,932,020
2025-05-07	10.400	10.510	10.370	10.470	9.730	4,855,280
2025-05-06	10.210	10.510	10.170	10.350	9.619	4,840,902
2025-04-30	10.260	10.310	10.140	10.170	9.451	3,764,920
2025-04-29	10.180	10.380	10.160	10.230	9.507	4,438,781
2025-04-28	10.580	10.690	10.230	10.240	9.516	6,979,180
2025-04-25	10.580	10.920	10.580	10.730	9.972	8,778,600
2025-04-24	10.430	10.560	10.330	10.420	9.684	2,390,961

← NewerPage 6 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.