Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.430	10.560	10.330	10.420	9.684	2,390,961
2025-04-23	10.490	10.580	10.400	10.430	9.693	2,649,040
2025-04-22	10.340	10.500	10.270	10.490	9.749	3,275,762
2025-04-21	10.250	10.380	10.150	10.340	9.609	2,452,820
2025-04-18	10.300	10.540	10.240	10.350	9.619	3,554,940
2025-04-17	10.240	10.300	10.160	10.240	9.516	1,586,647
2025-04-16	10.290	10.360	10.070	10.250	9.526	3,173,260
2025-04-15	10.260	10.480	10.160	10.360	9.628	3,417,700
2025-04-14	10.090	10.320	10.080	10.260	9.535	3,990,420
2025-04-11	10.100	10.170	10.030	10.070	9.358	3,255,580
2025-04-10	10.060	10.240	10.060	10.150	9.433	6,397,040
2025-04-09	9.710	10.130	9.330	10.060	9.349	6,938,667
2025-04-08	9.750	9.900	9.590	9.800	9.108	5,303,314
2025-04-07	10.300	10.400	9.700	9.700	9.015	7,485,047
2025-04-03	10.700	10.840	10.630	10.780	10.018	3,155,600
2025-04-02	10.770	10.880	10.710	10.750	9.990	3,463,125
2025-04-01	10.470	10.850	10.470	10.820	10.055	6,265,710
2025-03-31	10.600	10.670	10.320	10.440	9.702	4,300,720
2025-03-28	10.750	10.860	10.660	10.690	9.935	2,474,200
2025-03-27	10.710	10.810	10.540	10.770	10.009	3,359,281
2025-03-26	10.620	10.760	10.590	10.710	9.953	2,967,050
2025-03-25	10.580	10.650	10.510	10.630	9.879	2,980,310
2025-03-24	10.690	10.780	10.440	10.590	9.842	4,188,830
2025-03-21	10.930	10.970	10.670	10.750	9.990	4,060,221
2025-03-20	10.910	10.950	10.810	10.920	10.148	3,544,458
2025-03-19	11.000	11.030	10.870	10.910	10.139	4,501,760
2025-03-18	11.040	11.090	10.950	11.020	10.241	3,731,607
2025-03-17	11.200	11.220	10.980	11.010	10.232	5,117,682
2025-03-14	10.880	11.080	10.820	11.070	10.288	7,353,366
2025-03-13	10.820	10.930	10.740	10.860	10.093	5,469,559
2025-03-12	10.800	10.870	10.730	10.830	10.065	4,538,625
2025-03-11	10.750	10.820	10.660	10.790	10.028	4,649,100
2025-03-10	10.700	10.840	10.670	10.820	10.055	5,346,341
2025-03-07	10.620	10.770	10.560	10.630	9.879	3,392,260
2025-03-06	10.610	10.700	10.520	10.680	9.925	3,077,860
2025-03-05	10.780	10.780	10.520	10.610	9.860	3,252,128
2025-03-04	10.560	10.760	10.550	10.730	9.972	2,684,220
2025-03-03	10.610	10.730	10.590	10.610	9.860	3,065,166
2025-02-28	10.710	10.850	10.610	10.610	9.860	4,611,273
2025-02-27	10.650	10.780	10.520	10.740	9.981	4,639,479
2025-02-26	10.510	10.690	10.510	10.670	9.916	3,001,245
2025-02-25	10.660	10.680	10.460	10.510	9.767	3,911,940
2025-02-24	10.660	10.750	10.620	10.740	9.981	2,714,173
2025-02-21	10.750	10.860	10.660	10.730	9.972	4,044,907
2025-02-20	10.600	10.840	10.600	10.760	10.000	3,923,292
2025-02-19	10.630	10.660	10.530	10.620	9.870	2,726,168
2025-02-18	10.770	10.790	10.520	10.560	9.814	3,187,228
2025-02-17	10.780	10.860	10.700	10.790	10.028	4,407,793
2025-02-14	10.670	10.790	10.630	10.760	10.000	3,994,300
2025-02-13	10.750	10.800	10.640	10.640	9.888	2,977,592
2025-02-12	10.750	10.850	10.700	10.760	10.000	3,115,440
2025-02-11	10.680	10.780	10.570	10.740	9.981	3,274,920
2025-02-10	10.580	10.740	10.570	10.720	9.963	3,155,240
2025-02-07	10.410	10.640	10.410	10.590	9.842	4,218,688
2025-02-06	10.340	10.450	10.260	10.440	9.702	2,747,223
2025-02-05	10.430	10.470	10.280	10.340	9.609	3,016,860
2025-01-27	10.300	10.590	10.300	10.430	9.693	2,973,240
2025-01-24	10.300	10.350	10.190	10.300	9.572	2,067,520
2025-01-23	10.320	10.470	10.300	10.300	9.572	2,737,541
2025-01-22	10.350	10.430	10.190	10.240	9.516	2,774,760

← NewerPage 7 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.