Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.730	10.960	10.580	10.960	10.186	7,516,385
2024-10-25	10.420	10.830	10.360	10.660	9.907	7,140,421
2024-10-24	10.270	10.560	10.230	10.420	9.684	6,446,138
2024-10-23	10.320	10.340	10.220	10.270	9.544	4,314,918
2024-10-22	10.100	10.300	10.080	10.300	9.572	4,530,360
2024-10-21	10.110	10.170	10.020	10.150	9.433	5,366,962
2024-10-18	9.950	10.230	9.940	10.140	9.424	6,138,242
2024-10-17	10.310	10.310	10.000	10.020	9.312	4,813,223
2024-10-16	9.880	10.110	9.850	10.010	9.303	2,938,000
2024-10-15	10.130	10.180	9.950	9.980	9.275	3,876,751
2024-10-14	10.100	10.180	9.950	10.140	9.424	4,286,075
2024-10-11	10.150	10.290	9.920	10.020	9.312	4,795,221
2024-10-10	10.300	10.570	10.110	10.290	9.563	6,808,467
2024-10-09	10.860	10.940	10.210	10.230	9.507	10,732,953
2024-10-08	11.770	11.770	10.570	11.170	10.381	15,636,331
2024-09-30	10.200	10.840	9.970	10.710	9.953	13,247,962
2024-09-27	9.840	10.030	9.690	9.950	9.247	7,344,350
2024-09-26	9.500	9.670	9.410	9.660	8.977	3,321,931
2024-09-25	9.510	9.750	9.440	9.460	8.792	4,991,742
2024-09-24	9.120	9.350	9.100	9.340	8.680	3,269,670
2024-09-23	9.050	9.110	9.030	9.070	8.429	1,073,581
2024-09-20	9.110	9.130	9.010	9.030	8.392	1,185,060
2024-09-19	8.890	9.190	8.890	9.150	8.503	1,796,381
2024-09-18	9.000	9.000	8.820	8.910	8.280	1,602,881
2024-09-13	9.030	9.060	8.990	9.000	8.364	1,277,572
2024-09-12	9.030	9.150	9.010	9.030	8.392	1,061,271
2024-09-11	9.110	9.140	8.990	9.030	8.392	1,610,180
2024-09-10	9.220	9.340	9.030	9.150	8.503	2,041,420
2024-09-09	9.240	9.320	9.170	9.240	8.587	1,775,880
2024-09-06	9.350	9.490	9.230	9.260	8.606	3,146,822
2024-09-05	9.300	9.350	9.210	9.350	8.689	3,244,100
2024-09-04	9.120	9.370	9.070	9.180	8.531	3,066,981
2024-09-03	9.070	9.190	8.990	9.120	8.476	1,746,480
2024-09-02	9.250	9.250	9.010	9.010	8.373	2,694,120
2024-08-30	9.220	9.350	9.150	9.260	8.606	2,185,940
2024-08-29	9.070	9.220	9.050	9.190	8.541	2,361,380
2024-08-28	9.060	9.180	8.980	9.110	8.466	1,848,417
2024-08-27	8.970	9.150	8.970	9.070	8.429	2,425,500
2024-08-26	8.970	9.040	8.780	9.020	8.383	2,817,660
2024-08-23	9.120	9.130	8.910	9.050	8.411	2,719,680
2024-08-22	9.250	9.290	9.060	9.090	8.448	1,866,500
2024-08-21	9.370	9.390	9.140	9.190	8.541	2,275,724
2024-08-20	9.620	9.650	9.330	9.370	8.708	2,183,900
2024-08-19	9.680	9.740	9.620	9.620	8.940	1,813,000
2024-08-16	9.750	9.760	9.650	9.660	8.977	2,405,100
2024-08-15	9.630	9.810	9.630	9.740	9.052	1,413,980
2024-08-14	9.830	9.830	9.680	9.720	9.033	1,786,780
2024-08-13	9.870	9.900	9.700	9.820	9.126	2,173,580
2024-08-12	9.790	9.940	9.730	9.800	9.108	2,576,620
2024-08-09	9.800	9.850	9.760	9.790	9.098	2,074,620
2024-08-08	9.690	9.850	9.670	9.790	9.098	2,562,664
2024-08-07	9.770	9.770	9.680	9.720	9.033	2,094,777
2024-08-06	9.680	9.780	9.620	9.780	9.089	3,086,120
2024-08-05	9.550	9.730	9.500	9.570	8.894	2,876,104
2024-08-02	9.670	9.820	9.610	9.630	8.950	3,332,142
2024-08-01	9.670	9.720	9.600	9.660	8.977	2,866,602
2024-07-31	9.450	9.690	9.400	9.660	8.977	3,284,120
2024-07-30	9.380	9.470	9.360	9.450	8.782	1,397,960
2024-07-29	9.350	9.460	9.340	9.420	8.754	1,654,710
2024-07-26	9.290	9.410	9.290	9.390	8.727	1,546,820

← NewerPage 9 of 21 · 1,217 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.