Zhejiang Semir Garment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.250 | 6.280 | 6.160 | 6.270 | 5.219 | 11,280,689 |
| 2024-04-23 | 6.130 | 6.310 | 6.120 | 6.270 | 5.219 | 18,526,101 |
| 2024-04-22 | 6.240 | 6.280 | 6.160 | 6.170 | 5.136 | 12,884,161 |
| 2024-04-19 | 6.140 | 6.320 | 6.110 | 6.240 | 5.194 | 14,334,942 |
| 2024-04-18 | 6.030 | 6.190 | 6.000 | 6.150 | 5.119 | 14,106,382 |
| 2024-04-17 | 6.010 | 6.120 | 5.960 | 6.030 | 5.019 | 18,465,291 |
| 2024-04-16 | 6.100 | 6.280 | 6.010 | 6.030 | 5.019 | 23,238,350 |
| 2024-04-15 | 5.970 | 6.230 | 5.960 | 6.160 | 5.127 | 22,892,350 |
| 2024-04-12 | 5.920 | 6.060 | 5.900 | 5.990 | 4.986 | 11,368,058 |
| 2024-04-11 | 5.850 | 6.000 | 5.850 | 5.940 | 4.944 | 12,917,750 |
| 2024-04-10 | 5.870 | 5.960 | 5.830 | 5.910 | 4.919 | 13,055,435 |
| 2024-04-09 | 5.770 | 5.890 | 5.740 | 5.870 | 4.886 | 14,842,360 |
| 2024-04-08 | 5.730 | 5.880 | 5.680 | 5.750 | 4.786 | 20,460,334 |
| 2024-04-03 | 5.670 | 5.760 | 5.650 | 5.750 | 4.786 | 15,659,118 |
| 2024-04-02 | 5.600 | 5.680 | 5.510 | 5.630 | 4.686 | 18,505,184 |
| 2024-04-01 | 5.450 | 5.620 | 5.450 | 5.620 | 4.678 | 16,320,959 |
| 2024-03-29 | 5.340 | 5.450 | 5.330 | 5.450 | 4.536 | 3,252,100 |
| 2024-03-28 | 5.290 | 5.400 | 5.280 | 5.340 | 4.445 | 8,403,393 |
| 2024-03-27 | 5.320 | 5.410 | 5.300 | 5.300 | 4.412 | 10,057,293 |
| 2024-03-26 | 5.300 | 5.350 | 5.240 | 5.320 | 4.428 | 9,732,188 |
| 2024-03-25 | 5.340 | 5.420 | 5.290 | 5.290 | 4.403 | 9,630,600 |
| 2024-03-22 | 5.420 | 5.430 | 5.300 | 5.350 | 4.453 | 8,909,248 |
| 2024-03-21 | 5.500 | 5.530 | 5.410 | 5.420 | 4.511 | 9,297,340 |
| 2024-03-20 | 5.500 | 5.540 | 5.490 | 5.510 | 4.586 | 7,977,997 |
| 2024-03-19 | 5.580 | 5.590 | 5.510 | 5.510 | 4.586 | 8,444,759 |
| 2024-03-18 | 5.580 | 5.610 | 5.520 | 5.590 | 4.653 | 11,979,019 |
| 2024-03-15 | 5.530 | 5.610 | 5.500 | 5.590 | 4.653 | 10,318,625 |
| 2024-03-14 | 5.520 | 5.570 | 5.500 | 5.530 | 4.603 | 12,134,334 |
| 2024-03-13 | 5.520 | 5.560 | 5.440 | 5.530 | 4.603 | 15,508,533 |
| 2024-03-12 | 5.570 | 5.580 | 5.440 | 5.520 | 4.595 | 12,843,950 |
| 2024-03-11 | 5.410 | 5.540 | 5.400 | 5.540 | 4.611 | 15,868,360 |
| 2024-03-08 | 5.290 | 5.430 | 5.290 | 5.420 | 4.511 | 17,189,375 |
| 2024-03-07 | 5.390 | 5.410 | 5.280 | 5.280 | 4.395 | 17,996,161 |
| 2024-03-06 | 5.390 | 5.480 | 5.350 | 5.380 | 4.478 | 15,204,481 |
| 2024-03-05 | 5.440 | 5.470 | 5.360 | 5.410 | 4.503 | 11,819,050 |
| 2024-03-04 | 5.490 | 5.520 | 5.400 | 5.470 | 4.553 | 14,739,300 |
| 2024-03-01 | 5.540 | 5.580 | 5.480 | 5.500 | 4.578 | 15,709,600 |
| 2024-02-29 | 5.360 | 5.560 | 5.360 | 5.550 | 4.620 | 18,194,636 |
| 2024-02-28 | 5.560 | 5.580 | 5.400 | 5.400 | 4.495 | 18,821,264 |
| 2024-02-27 | 5.470 | 5.540 | 5.430 | 5.530 | 4.603 | 13,664,383 |
| 2024-02-26 | 5.560 | 5.580 | 5.410 | 5.450 | 4.536 | 20,223,426 |
| 2024-02-23 | 5.640 | 5.660 | 5.520 | 5.560 | 4.628 | 15,425,300 |
| 2024-02-22 | 5.620 | 5.660 | 5.560 | 5.620 | 4.678 | 11,511,440 |
| 2024-02-21 | 5.750 | 5.800 | 5.610 | 5.630 | 4.686 | 17,604,675 |
| 2024-02-20 | 5.730 | 5.840 | 5.650 | 5.740 | 4.778 | 13,132,426 |
| 2024-02-19 | 5.900 | 5.900 | 5.650 | 5.730 | 4.769 | 22,880,134 |
| 2024-02-08 | 5.750 | 5.970 | 5.660 | 5.810 | 4.836 | 23,222,750 |
| 2024-02-07 | 5.280 | 5.720 | 5.220 | 5.710 | 4.753 | 30,481,238 |
| 2024-02-06 | 4.810 | 5.370 | 4.800 | 5.310 | 4.420 | 24,685,140 |
| 2024-02-05 | 5.120 | 5.140 | 4.820 | 4.880 | 4.062 | 24,400,178 |
| 2024-02-02 | 5.290 | 5.400 | 5.020 | 5.200 | 4.328 | 18,997,100 |
| 2024-02-01 | 5.250 | 5.350 | 5.140 | 5.270 | 4.387 | 19,082,236 |
| 2024-01-31 | 5.570 | 5.590 | 5.280 | 5.300 | 4.412 | 22,610,608 |
| 2024-01-30 | 5.800 | 5.930 | 5.590 | 5.630 | 4.686 | 23,665,106 |
| 2024-01-29 | 5.990 | 6.080 | 5.950 | 6.020 | 5.011 | 11,994,182 |
| 2024-01-26 | 5.920 | 6.050 | 5.890 | 5.980 | 4.978 | 9,998,108 |
| 2024-01-25 | 5.760 | 5.920 | 5.740 | 5.920 | 4.928 | 10,520,315 |
| 2024-01-24 | 5.630 | 5.810 | 5.560 | 5.750 | 4.786 | 13,610,750 |
| 2024-01-23 | 5.670 | 5.670 | 5.410 | 5.630 | 4.686 | 14,374,000 |
| 2024-01-22 | 5.990 | 6.000 | 5.630 | 5.660 | 4.711 | 17,161,909 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1500 CNY |
| 2026-05-11 | 0.1500 CNY |
| 2025-10-15 | 0.1500 CNY |
| 2025-05-19 | 0.3500 CNY |
| 2024-05-10 | 0.3000 CNY |
| 2023-05-18 | 0.2000 CNY |
| 2022-05-11 | 0.5000 CNY |
| 2021-09-28 | 0.2500 CNY |
| 2021-05-21 | 0.2500 CNY |
| 2020-05-27 | 0.4500 CNY |
| 2019-05-28 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.