Zhejiang Semir Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.060	6.110	6.020	6.110	4.930	7,744,784
2023-04-26	5.980	6.070	5.940	6.060	4.889	7,737,200
2023-04-25	6.000	6.100	5.900	5.980	4.825	9,521,700
2023-04-24	5.860	6.030	5.830	5.990	4.833	10,800,272
2023-04-21	5.940	5.990	5.830	5.830	4.704	9,315,342
2023-04-20	5.980	6.000	5.930	5.940	4.793	5,214,430
2023-04-19	5.990	6.050	5.940	6.010	4.849	6,664,797
2023-04-18	5.930	6.040	5.880	6.010	4.849	8,430,394
2023-04-17	5.990	6.020	5.850	5.900	4.760	9,375,141
2023-04-14	6.080	6.080	5.950	5.980	4.825	8,873,505
2023-04-13	6.060	6.090	6.010	6.050	4.881	6,515,526
2023-04-12	6.020	6.200	5.980	6.090	4.914	10,398,277
2023-04-11	6.040	6.080	5.980	6.000	4.841	7,671,251
2023-04-10	6.040	6.100	6.000	6.030	4.865	8,327,500
2023-04-07	5.990	6.090	5.940	6.050	4.881	9,385,100
2023-04-06	5.900	6.030	5.860	5.960	4.809	7,110,200
2023-04-04	5.940	5.950	5.840	5.930	4.784	7,879,300
2023-04-03	6.030	6.060	5.910	5.920	4.776	7,947,900
2023-03-31	5.960	6.060	5.950	6.020	4.857	7,741,418
2023-03-30	5.960	6.000	5.880	5.970	4.817	6,293,600
2023-03-29	5.940	6.000	5.940	5.980	4.825	5,174,400
2023-03-28	5.930	5.990	5.890	5.970	4.817	8,095,384
2023-03-27	6.010	6.030	5.850	5.910	4.768	7,964,748
2023-03-24	6.010	6.060	5.980	6.030	4.865	6,510,785
2023-03-23	6.040	6.040	5.960	6.000	4.841	4,675,504
2023-03-22	5.980	6.020	5.950	6.000	4.841	5,453,313
2023-03-21	5.830	5.970	5.770	5.950	4.801	7,442,022
2023-03-20	5.800	5.870	5.730	5.800	4.680	7,960,416
2023-03-17	5.780	5.820	5.740	5.770	4.655	5,674,680
2023-03-16	5.750	5.810	5.730	5.750	4.639	4,905,200
2023-03-15	5.750	5.810	5.740	5.770	4.655	5,201,263
2023-03-14	5.860	5.870	5.710	5.740	4.631	7,500,100
2023-03-13	5.800	5.860	5.770	5.850	4.720	7,826,879
2023-03-10	5.900	5.920	5.790	5.810	4.688	9,556,238
2023-03-09	5.950	5.950	5.850	5.910	4.768	6,406,985
2023-03-08	5.880	5.950	5.830	5.930	4.784	5,804,180
2023-03-07	5.980	6.000	5.870	5.910	4.768	8,184,235
2023-03-06	6.020	6.060	5.950	5.970	4.817	10,402,174
2023-03-03	6.110	6.110	6.000	6.020	4.857	8,350,649
2023-03-02	6.040	6.130	5.960	6.100	4.922	11,600,498
2023-03-01	6.070	6.070	5.980	6.040	4.873	11,182,498
2023-02-28	5.930	6.090	5.890	6.090	4.914	20,683,500
2023-02-27	5.900	5.980	5.870	5.920	4.776	9,137,334
2023-02-24	5.920	5.940	5.860	5.920	4.776	8,630,481
2023-02-23	5.890	6.010	5.860	5.890	4.752	14,905,565
2023-02-22	5.750	5.860	5.700	5.840	4.712	9,458,671
2023-02-21	5.770	5.800	5.720	5.770	4.655	5,676,719
2023-02-20	5.740	5.760	5.620	5.760	4.647	10,482,769
2023-02-17	5.590	5.730	5.560	5.660	4.567	11,577,093
2023-02-16	5.600	5.710	5.530	5.590	4.510	10,920,610
2023-02-15	5.630	5.630	5.560	5.590	4.510	4,808,935
2023-02-14	5.650	5.650	5.600	5.620	4.534	5,639,887
2023-02-13	5.540	5.640	5.500	5.610	4.526	9,008,069
2023-02-10	5.510	5.570	5.490	5.510	4.446	4,812,307
2023-02-09	5.440	5.520	5.420	5.520	4.454	5,858,494
2023-02-08	5.500	5.500	5.410	5.430	4.381	4,919,300
2023-02-07	5.440	5.500	5.440	5.490	4.429	4,495,600
2023-02-06	5.420	5.500	5.400	5.430	4.381	6,020,900
2023-02-03	5.510	5.530	5.400	5.450	4.397	5,246,700
2023-02-02	5.510	5.530	5.470	5.510	4.446	5,607,958

← NewerPage 15 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.