Zhejiang Semir Garment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.560 | 5.560 | 5.440 | 5.500 | 4.438 | 9,726,312 |
| 2023-01-31 | 5.580 | 5.610 | 5.520 | 5.530 | 4.462 | 5,986,782 |
| 2023-01-30 | 5.560 | 5.620 | 5.530 | 5.540 | 4.470 | 9,152,322 |
| 2023-01-20 | 5.500 | 5.550 | 5.480 | 5.500 | 4.438 | 5,078,050 |
| 2023-01-19 | 5.470 | 5.520 | 5.440 | 5.510 | 4.446 | 3,967,800 |
| 2023-01-18 | 5.470 | 5.520 | 5.450 | 5.490 | 4.429 | 5,666,369 |
| 2023-01-17 | 5.470 | 5.550 | 5.440 | 5.530 | 4.462 | 7,720,131 |
| 2023-01-16 | 5.430 | 5.480 | 5.380 | 5.460 | 4.405 | 6,880,570 |
| 2023-01-13 | 5.250 | 5.410 | 5.250 | 5.400 | 4.357 | 7,191,268 |
| 2023-01-12 | 5.290 | 5.310 | 5.220 | 5.270 | 4.252 | 4,300,500 |
| 2023-01-11 | 5.340 | 5.350 | 5.270 | 5.290 | 4.268 | 4,346,130 |
| 2023-01-10 | 5.290 | 5.350 | 5.240 | 5.330 | 4.300 | 5,683,923 |
| 2023-01-09 | 5.280 | 5.350 | 5.280 | 5.280 | 4.260 | 5,167,908 |
| 2023-01-06 | 5.370 | 5.370 | 5.280 | 5.290 | 4.268 | 7,013,001 |
| 2023-01-05 | 5.370 | 5.410 | 5.290 | 5.360 | 4.325 | 8,403,201 |
| 2023-01-04 | 5.380 | 5.400 | 5.320 | 5.340 | 4.308 | 9,276,844 |
| 2023-01-03 | 5.250 | 5.400 | 5.240 | 5.380 | 4.341 | 10,786,753 |
| 2022-12-30 | 5.250 | 5.290 | 5.190 | 5.240 | 4.228 | 5,336,800 |
| 2022-12-29 | 5.270 | 5.310 | 5.190 | 5.260 | 4.244 | 8,059,307 |
| 2022-12-28 | 5.250 | 5.330 | 5.230 | 5.300 | 4.276 | 9,458,200 |
| 2022-12-27 | 5.360 | 5.390 | 5.220 | 5.230 | 4.220 | 10,627,973 |
| 2022-12-26 | 5.340 | 5.430 | 5.310 | 5.320 | 4.292 | 8,186,500 |
| 2022-12-23 | 5.370 | 5.460 | 5.310 | 5.360 | 4.325 | 7,367,228 |
| 2022-12-22 | 5.400 | 5.500 | 5.380 | 5.400 | 4.357 | 7,938,346 |
| 2022-12-21 | 5.350 | 5.440 | 5.330 | 5.360 | 4.325 | 7,044,284 |
| 2022-12-20 | 5.400 | 5.410 | 5.300 | 5.330 | 4.300 | 8,102,136 |
| 2022-12-19 | 5.500 | 5.530 | 5.360 | 5.400 | 4.357 | 10,212,453 |
| 2022-12-16 | 5.460 | 5.520 | 5.430 | 5.500 | 4.438 | 8,572,075 |
| 2022-12-15 | 5.600 | 5.660 | 5.430 | 5.480 | 4.421 | 13,756,651 |
| 2022-12-14 | 5.490 | 5.600 | 5.450 | 5.560 | 4.486 | 11,464,167 |
| 2022-12-13 | 5.350 | 5.520 | 5.350 | 5.480 | 4.421 | 13,111,935 |
| 2022-12-12 | 5.450 | 5.460 | 5.320 | 5.390 | 4.349 | 19,848,240 |
| 2022-12-09 | 5.530 | 5.540 | 5.250 | 5.250 | 4.236 | 27,376,260 |
| 2022-12-08 | 5.510 | 5.550 | 5.450 | 5.510 | 4.446 | 15,951,167 |
| 2022-12-07 | 5.380 | 5.630 | 5.330 | 5.540 | 4.470 | 29,641,124 |
| 2022-12-06 | 5.280 | 5.380 | 5.230 | 5.370 | 4.333 | 14,138,542 |
| 2022-12-05 | 5.290 | 5.350 | 5.230 | 5.280 | 4.260 | 15,080,727 |
| 2022-12-02 | 5.120 | 5.240 | 5.100 | 5.220 | 4.212 | 9,612,847 |
| 2022-12-01 | 5.100 | 5.190 | 5.090 | 5.120 | 4.131 | 10,978,755 |
| 2022-11-30 | 5.090 | 5.100 | 5.030 | 5.050 | 4.074 | 18,582,121 |
| 2022-11-29 | 4.980 | 5.090 | 4.980 | 5.070 | 4.091 | 10,432,191 |
| 2022-11-28 | 4.900 | 5.040 | 4.820 | 5.010 | 4.042 | 14,141,051 |
| 2022-11-25 | 4.940 | 4.960 | 4.900 | 4.920 | 3.970 | 5,397,461 |
| 2022-11-24 | 4.960 | 4.990 | 4.880 | 4.920 | 3.970 | 7,566,596 |
| 2022-11-23 | 4.970 | 4.990 | 4.900 | 4.950 | 3.994 | 8,913,719 |
| 2022-11-22 | 4.990 | 5.020 | 4.920 | 4.950 | 3.994 | 13,387,689 |
| 2022-11-21 | 5.000 | 5.020 | 4.900 | 5.000 | 4.034 | 16,943,724 |
| 2022-11-18 | 5.080 | 5.080 | 4.990 | 5.030 | 4.058 | 10,772,433 |
| 2022-11-17 | 4.970 | 5.060 | 4.960 | 5.040 | 4.066 | 15,722,800 |
| 2022-11-16 | 4.960 | 5.020 | 4.940 | 4.990 | 4.026 | 11,225,322 |
| 2022-11-15 | 4.940 | 5.040 | 4.910 | 4.980 | 4.018 | 11,357,582 |
| 2022-11-14 | 4.920 | 4.980 | 4.890 | 4.940 | 3.986 | 10,492,014 |
| 2022-11-11 | 4.920 | 4.950 | 4.870 | 4.880 | 3.937 | 8,752,392 |
| 2022-11-10 | 4.860 | 4.880 | 4.800 | 4.870 | 3.929 | 6,659,395 |
| 2022-11-09 | 4.880 | 4.890 | 4.840 | 4.850 | 3.913 | 6,495,177 |
| 2022-11-08 | 4.860 | 4.860 | 4.800 | 4.840 | 3.905 | 6,436,620 |
| 2022-11-07 | 4.750 | 4.860 | 4.710 | 4.830 | 3.897 | 7,981,458 |
| 2022-11-04 | 4.670 | 4.770 | 4.670 | 4.750 | 3.832 | 7,406,131 |
| 2022-11-03 | 4.640 | 4.690 | 4.610 | 4.670 | 3.768 | 5,656,172 |
| 2022-11-02 | 4.630 | 4.680 | 4.590 | 4.650 | 3.752 | 6,840,705 |
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.