Zhejiang Semir Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.760	5.860	5.740	5.840	4.861	5,242,300
2023-10-25	5.900	5.980	5.730	5.810	4.836	9,064,093
2023-10-24	5.700	5.880	5.670	5.880	4.894	9,083,400
2023-10-23	5.820	5.820	5.620	5.680	4.728	9,640,339
2023-10-20	5.880	5.900	5.810	5.820	4.844	7,161,088
2023-10-19	5.950	5.960	5.880	5.890	4.903	6,835,336
2023-10-18	6.090	6.090	5.940	5.940	4.944	7,494,244
2023-10-17	5.940	6.080	5.910	6.070	5.052	10,300,938
2023-10-16	5.850	5.970	5.810	5.940	4.944	10,623,071
2023-10-13	5.830	5.870	5.770	5.850	4.869	9,091,400
2023-10-12	5.920	5.950	5.840	5.850	4.869	8,401,004
2023-10-11	5.880	5.970	5.860	5.900	4.911	9,729,063
2023-10-10	6.090	6.160	5.850	5.880	4.894	13,342,848
2023-10-09	6.140	6.170	6.060	6.080	5.061	11,089,195
2023-09-28	6.130	6.180	6.120	6.150	5.119	5,605,200
2023-09-27	6.100	6.150	6.080	6.130	5.102	6,500,925
2023-09-26	6.160	6.170	6.090	6.100	5.077	6,904,653
2023-09-25	6.230	6.270	6.140	6.160	5.127	8,677,896
2023-09-22	6.200	6.270	6.160	6.200	5.161	9,410,000
2023-09-21	6.310	6.320	6.150	6.220	5.177	11,044,296
2023-09-20	6.330	6.380	6.260	6.350	5.285	9,618,964
2023-09-19	6.330	6.370	6.290	6.340	5.277	9,245,477
2023-09-18	6.200	6.350	6.150	6.330	5.269	10,865,287
2023-09-15	6.080	6.220	6.060	6.210	5.169	12,591,116
2023-09-14	6.100	6.100	6.010	6.050	5.036	6,977,160
2023-09-13	6.190	6.190	6.060	6.100	5.077	6,216,000
2023-09-12	6.260	6.290	6.160	6.170	5.136	5,887,968
2023-09-11	6.160	6.280	6.130	6.260	5.211	9,711,543
2023-09-08	6.140	6.190	6.100	6.120	5.094	6,594,868
2023-09-07	6.230	6.260	6.150	6.150	5.119	5,619,800
2023-09-06	6.280	6.320	6.220	6.230	5.186	6,578,340
2023-09-05	6.280	6.310	6.250	6.270	5.219	8,253,716
2023-09-04	6.170	6.280	6.170	6.270	5.219	10,700,700
2023-09-01	6.100	6.200	6.080	6.190	5.152	10,015,198
2023-08-31	6.160	6.300	6.100	6.110	5.086	9,446,200
2023-08-30	6.180	6.310	6.150	6.220	5.177	10,773,598
2023-08-29	6.260	6.260	6.100	6.130	5.102	13,589,162
2023-08-28	6.350	6.430	6.180	6.200	5.161	9,886,603
2023-08-25	6.120	6.240	6.060	6.080	5.061	6,889,411
2023-08-24	6.070	6.170	6.030	6.130	5.102	6,539,814
2023-08-23	6.180	6.200	6.050	6.060	5.044	7,750,862
2023-08-22	6.250	6.290	6.110	6.180	5.144	8,447,621
2023-08-21	6.190	6.350	6.190	6.230	5.186	8,179,749
2023-08-18	6.300	6.350	6.210	6.230	5.186	5,513,689
2023-08-17	6.290	6.350	6.230	6.290	5.236	5,525,094
2023-08-16	6.250	6.390	6.240	6.320	5.261	7,179,060
2023-08-15	6.210	6.320	6.140	6.290	5.236	6,957,186
2023-08-14	6.110	6.220	6.090	6.180	5.144	6,234,332
2023-08-11	6.200	6.250	6.130	6.160	5.127	6,791,713
2023-08-10	6.150	6.220	6.120	6.200	5.161	5,497,641
2023-08-09	6.240	6.250	6.130	6.150	5.119	6,550,907
2023-08-08	6.310	6.320	6.210	6.230	5.186	5,396,848
2023-08-07	6.350	6.360	6.260	6.290	5.236	7,917,648
2023-08-04	6.480	6.500	6.340	6.350	5.285	8,647,748
2023-08-03	6.450	6.490	6.400	6.440	5.360	7,528,999
2023-08-02	6.480	6.480	6.410	6.450	5.369	7,042,994
2023-08-01	6.510	6.540	6.430	6.460	5.377	9,245,177
2023-07-31	6.380	6.500	6.370	6.490	5.402	13,528,643
2023-07-28	6.240	6.400	6.220	6.360	5.294	10,333,840
2023-07-27	6.310	6.400	6.260	6.280	5.227	6,942,923

← NewerPage 13 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.