Zhejiang Semir Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.950	6.100	5.930	6.010	5.002	12,425,300
2024-01-18	6.000	6.030	5.790	5.930	4.936	15,220,475
2024-01-17	5.970	6.110	5.950	5.970	4.969	14,065,800
2024-01-16	5.960	5.990	5.880	5.950	4.953	8,721,509
2024-01-15	5.870	5.960	5.850	5.920	4.928	9,976,474
2024-01-12	5.840	5.920	5.810	5.860	4.878	7,512,600
2024-01-11	5.850	5.900	5.820	5.840	4.861	9,319,620
2024-01-10	5.850	5.900	5.790	5.850	4.869	6,341,873
2024-01-09	5.760	5.880	5.710	5.870	4.886	8,840,600
2024-01-08	5.840	5.920	5.760	5.780	4.811	9,979,700
2024-01-05	5.910	5.960	5.840	5.880	4.894	9,148,490
2024-01-04	5.860	5.940	5.850	5.890	4.903	9,355,588
2024-01-03	5.840	5.920	5.820	5.890	4.903	8,966,586
2024-01-02	5.780	5.930	5.760	5.850	4.869	13,848,085
2023-12-29	5.790	5.830	5.730	5.770	4.803	9,813,869
2023-12-28	5.830	5.860	5.800	5.800	4.828	8,922,526
2023-12-27	5.800	5.880	5.730	5.840	4.861	7,010,999
2023-12-26	5.860	5.920	5.770	5.800	4.828	8,454,499
2023-12-25	5.910	5.960	5.840	5.880	4.894	8,588,200
2023-12-22	5.980	6.000	5.870	5.900	4.911	11,693,013
2023-12-21	5.860	5.970	5.820	5.950	4.953	8,336,200
2023-12-20	6.030	6.040	5.870	5.870	4.886	7,476,500
2023-12-19	5.960	6.020	5.920	6.020	5.011	7,194,206
2023-12-18	6.000	6.050	5.940	5.990	4.986	8,581,713
2023-12-15	6.030	6.090	6.000	6.030	5.019	10,621,219
2023-12-14	6.000	6.120	6.000	6.050	5.036	9,573,734
2023-12-13	6.020	6.030	5.940	6.000	4.994	11,852,797
2023-12-12	5.810	6.060	5.780	6.050	5.036	28,969,639
2023-12-11	6.080	6.080	5.730	5.830	4.853	43,543,385
2023-12-08	6.170	6.190	6.040	6.170	5.136	31,483,808
2023-12-07	6.140	6.210	6.080	6.200	5.161	14,451,331
2023-12-06	6.050	6.180	5.990	6.160	5.127	12,132,273
2023-12-05	6.050	6.130	6.030	6.050	5.036	12,140,865
2023-12-04	6.150	6.180	6.050	6.070	5.052	12,165,000
2023-12-01	6.130	6.220	6.110	6.150	5.119	12,704,892
2023-11-30	6.180	6.190	6.100	6.140	5.111	9,078,377
2023-11-29	6.230	6.240	6.130	6.160	5.127	6,650,877
2023-11-28	6.210	6.250	6.160	6.240	5.194	9,620,438
2023-11-27	6.250	6.250	6.150	6.180	5.144	9,864,340
2023-11-24	6.210	6.290	6.190	6.270	5.219	10,084,200
2023-11-23	6.170	6.250	6.140	6.230	5.186	7,736,701
2023-11-22	6.170	6.210	6.150	6.160	5.127	6,623,141
2023-11-21	6.140	6.230	6.140	6.180	5.144	7,367,351
2023-11-20	6.200	6.240	6.080	6.160	5.127	8,448,400
2023-11-17	6.160	6.260	6.130	6.190	5.152	9,265,373
2023-11-16	6.040	6.180	6.040	6.140	5.111	11,936,200
2023-11-15	5.980	6.090	5.950	6.080	5.061	9,604,515
2023-11-14	5.920	5.990	5.900	5.930	4.936	7,143,800
2023-11-13	5.990	6.010	5.890	5.930	4.936	7,573,564
2023-11-10	5.970	6.000	5.930	5.960	4.961	6,701,607
2023-11-09	6.000	6.040	5.950	5.960	4.961	5,870,893
2023-11-08	6.090	6.140	6.000	6.010	5.002	8,281,100
2023-11-07	6.100	6.160	6.040	6.080	5.061	9,675,700
2023-11-06	6.270	6.270	6.090	6.110	5.086	14,656,952
2023-11-03	6.240	6.290	6.200	6.240	5.194	12,360,371
2023-11-02	6.190	6.280	6.140	6.240	5.194	13,849,648
2023-11-01	6.100	6.210	6.090	6.160	5.127	15,975,138
2023-10-31	6.160	6.250	6.060	6.100	5.077	12,653,422
2023-10-30	6.000	6.050	5.930	5.970	4.969	7,901,143
2023-10-27	5.840	6.090	5.820	6.000	4.994	8,227,352

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.