Zhejiang Semir Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.310	6.400	6.260	6.280	5.227	6,942,923
2023-07-26	6.270	6.310	6.250	6.300	5.244	6,752,061
2023-07-25	6.300	6.320	6.230	6.270	5.219	7,160,100
2023-07-24	6.250	6.300	6.200	6.280	5.227	6,560,102
2023-07-21	6.220	6.310	6.190	6.240	5.194	7,888,514
2023-07-20	6.200	6.320	6.200	6.230	5.186	13,216,286
2023-07-19	6.100	6.200	6.100	6.190	5.152	8,984,400
2023-07-18	6.170	6.170	6.040	6.110	5.086	9,497,721
2023-07-17	6.320	6.340	6.100	6.170	5.136	14,645,372
2023-07-14	6.300	6.370	6.280	6.310	5.252	6,834,306
2023-07-13	6.240	6.320	6.220	6.280	5.227	5,959,979
2023-07-12	6.280	6.340	6.230	6.240	5.194	6,653,100
2023-07-11	6.340	6.350	6.250	6.290	5.236	6,198,963
2023-07-10	6.260	6.370	6.220	6.350	5.285	8,568,911
2023-07-07	6.210	6.300	6.170	6.280	5.227	5,404,500
2023-07-06	6.250	6.300	6.210	6.230	5.186	5,830,833
2023-07-05	6.260	6.280	6.190	6.230	5.186	6,792,096
2023-07-04	6.270	6.300	6.190	6.270	5.219	8,762,197
2023-07-03	6.260	6.280	6.170	6.270	5.219	9,803,700
2023-06-30	6.130	6.250	6.110	6.220	5.177	8,220,521
2023-06-29	6.080	6.160	6.020	6.120	5.094	9,336,564
2023-06-28	6.040	6.100	5.960	6.090	5.069	6,922,000
2023-06-27	5.880	6.080	5.870	6.050	5.036	9,103,000
2023-06-26	5.970	5.980	5.830	5.870	4.886	8,787,200
2023-06-21	6.090	6.120	5.970	5.980	4.978	7,667,281
2023-06-20	6.130	6.180	6.070	6.090	5.069	8,002,158
2023-06-19	6.170	6.240	6.130	6.160	5.127	7,863,813
2023-06-16	6.260	6.280	6.190	6.200	5.161	8,920,306
2023-06-15	6.340	6.340	6.210	6.270	5.219	5,007,376
2023-06-14	6.290	6.340	6.270	6.290	5.236	5,081,702
2023-06-13	6.380	6.380	6.260	6.290	5.236	6,366,374
2023-06-12	6.300	6.400	6.180	6.380	5.310	10,951,024
2023-06-09	6.330	6.340	6.220	6.270	5.219	8,098,104
2023-06-08	6.360	6.430	6.270	6.310	5.252	7,044,600
2023-06-07	6.300	6.380	6.270	6.360	5.294	7,073,450
2023-06-06	6.350	6.400	6.270	6.280	5.227	7,955,752
2023-06-05	6.300	6.370	6.250	6.350	5.285	8,043,940
2023-06-02	6.240	6.300	6.170	6.270	5.219	9,216,907
2023-06-01	6.060	6.240	6.020	6.170	5.136	11,721,006
2023-05-31	6.050	6.140	6.000	6.060	5.044	10,678,475
2023-05-30	6.250	6.260	6.010	6.080	5.061	12,550,062
2023-05-29	6.200	6.300	6.150	6.250	5.202	10,077,353
2023-05-26	6.170	6.250	6.070	6.200	5.161	6,797,061
2023-05-25	6.180	6.260	6.120	6.200	5.161	8,841,761
2023-05-24	6.270	6.290	6.160	6.220	5.177	9,093,500
2023-05-23	6.350	6.410	6.260	6.270	5.219	7,407,938
2023-05-22	6.330	6.450	6.300	6.330	5.269	8,933,604
2023-05-19	6.350	6.400	6.270	6.400	5.327	9,927,138
2023-05-18	6.440	6.470	6.270	6.350	5.285	14,606,260
2023-05-17	6.580	6.640	6.430	6.520	5.261	13,185,498
2023-05-16	6.730	6.730	6.560	6.630	5.349	12,310,817
2023-05-15	6.820	6.880	6.500	6.650	5.365	22,637,513
2023-05-12	6.640	6.920	6.600	6.820	5.503	25,571,578
2023-05-11	6.440	6.690	6.410	6.640	5.357	18,721,500
2023-05-10	6.470	6.680	6.360	6.400	5.164	19,630,300
2023-05-09	6.850	6.860	6.520	6.580	5.309	30,331,680
2023-05-08	6.950	6.960	6.810	6.870	5.543	24,319,641
2023-05-05	6.900	7.010	6.810	6.980	5.632	30,300,390
2023-05-04	6.820	7.020	6.710	6.950	5.607	47,393,612
2023-04-28	6.240	6.720	6.220	6.720	5.422	39,249,076

← NewerPage 14 of 21 · 1,216 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.