Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.500	10.550	10.310	10.440	9.702	1,837,260
2025-01-20	10.440	10.530	10.340	10.490	9.749	2,582,780
2025-01-17	10.260	10.400	10.080	10.340	9.609	1,750,128
2025-01-16	10.390	10.400	10.250	10.310	9.582	2,448,163
2025-01-15	10.460	10.460	10.160	10.300	9.572	3,005,760
2025-01-14	9.970	10.280	9.970	10.280	9.554	3,287,040
2025-01-13	9.830	10.090	9.720	9.980	9.275	2,753,480
2025-01-10	10.130	10.140	9.870	9.880	9.182	3,463,069
2025-01-09	10.210	10.270	10.080	10.120	9.405	2,754,420
2025-01-08	10.240	10.350	10.050	10.260	9.535	3,508,940
2025-01-07	10.440	10.440	10.070	10.290	9.563	4,973,296
2025-01-06	10.380	10.650	10.180	10.480	9.740	4,226,896
2025-01-03	10.500	10.590	10.200	10.230	9.507	3,637,140
2025-01-02	10.650	10.810	10.400	10.490	9.749	3,747,950
2024-12-31	10.790	10.860	10.600	10.650	9.898	3,212,645
2024-12-30	10.950	10.950	10.780	10.780	10.018	3,822,140
2024-12-27	10.750	11.250	10.660	11.030	10.251	4,987,340
2024-12-26	10.760	10.890	10.740	10.770	10.009	2,721,870
2024-12-25	10.970	11.020	10.640	10.760	10.000	3,914,497
2024-12-24	10.750	10.990	10.750	10.970	10.195	3,251,600
2024-12-23	11.230	11.250	10.740	10.770	10.009	5,927,927
2024-12-20	11.100	11.240	11.070	11.180	10.390	4,044,380
2024-12-19	11.020	11.150	10.910	11.110	10.325	4,500,836
2024-12-18	11.270	11.390	11.100	11.150	10.362	5,751,995
2024-12-17	11.620	11.720	11.200	11.280	10.483	7,829,407
2024-12-16	11.810	12.000	11.570	11.650	10.827	9,086,134
2024-12-13	12.000	12.170	11.730	11.750	10.920	11,971,280
2024-12-12	11.560	12.090	11.480	12.060	11.208	20,051,469
2024-12-11	11.450	11.550	11.410	11.520	10.706	9,289,457
2024-12-10	11.760	11.870	11.410	11.470	10.660	18,972,640
2024-12-09	11.210	12.280	11.210	11.670	10.845	24,902,920
2024-12-06	11.100	11.190	11.030	11.160	10.371	3,608,542
2024-12-05	11.040	11.120	10.960	11.120	10.334	3,491,721
2024-12-04	11.260	11.280	11.000	11.070	10.288	4,272,280
2024-12-03	11.230	11.300	11.160	11.230	10.437	4,383,960
2024-12-02	11.240	11.340	11.140	11.280	10.483	6,754,760
2024-11-29	11.130	11.220	11.010	11.150	10.362	5,346,940
2024-11-28	10.950	11.210	10.950	11.130	10.344	6,693,784
2024-11-27	10.940	11.040	10.680	11.000	10.223	5,393,432
2024-11-26	10.830	11.160	10.810	10.950	10.176	7,092,801
2024-11-25	10.550	10.810	10.550	10.790	10.028	3,767,632
2024-11-22	10.870	10.970	10.530	10.530	9.786	4,398,089
2024-11-21	10.940	10.990	10.810	10.940	10.167	2,798,181
2024-11-20	10.680	10.980	10.640	10.950	10.176	4,309,327
2024-11-19	10.540	10.700	10.540	10.700	9.944	3,617,188
2024-11-18	10.640	10.820	10.460	10.500	9.758	4,732,060
2024-11-15	10.700	10.800	10.530	10.540	9.795	3,880,031
2024-11-14	10.990	11.030	10.700	10.750	9.990	4,281,153
2024-11-13	11.100	11.170	10.810	10.990	10.213	6,801,444
2024-11-12	11.030	11.450	11.000	11.170	10.381	13,904,555
2024-11-11	11.000	11.010	10.790	10.980	10.204	6,084,951
2024-11-08	11.190	11.240	10.900	11.000	10.223	7,378,281
2024-11-07	10.770	11.180	10.700	11.140	10.353	9,976,120
2024-11-06	10.830	11.070	10.710	10.840	10.074	8,002,300
2024-11-05	10.820	10.900	10.720	10.890	10.121	8,031,144
2024-11-04	10.700	10.930	10.650	10.820	10.055	7,129,925
2024-11-01	10.710	11.080	10.420	10.720	9.963	10,529,744
2024-10-31	10.690	10.800	10.640	10.730	9.972	4,750,821
2024-10-30	10.780	10.920	10.570	10.680	9.925	4,659,280
2024-10-29	10.980	11.120	10.740	10.780	10.018	7,137,080

← NewerPage 8 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.