Zhejiang Semir Garment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.520 | 4.660 | 4.520 | 4.630 | 3.736 | 7,658,038 |
| 2022-10-31 | 4.410 | 4.530 | 4.390 | 4.480 | 3.615 | 6,147,257 |
| 2022-10-28 | 4.610 | 4.610 | 4.440 | 4.450 | 3.590 | 7,827,237 |
| 2022-10-27 | 4.600 | 4.640 | 4.580 | 4.620 | 3.728 | 5,614,005 |
| 2022-10-26 | 4.560 | 4.630 | 4.550 | 4.580 | 3.695 | 4,611,284 |
| 2022-10-25 | 4.550 | 4.580 | 4.490 | 4.540 | 3.663 | 5,492,518 |
| 2022-10-24 | 4.690 | 4.750 | 4.540 | 4.580 | 3.695 | 8,067,989 |
| 2022-10-21 | 4.730 | 4.760 | 4.690 | 4.690 | 3.784 | 5,407,500 |
| 2022-10-20 | 4.760 | 4.800 | 4.700 | 4.740 | 3.824 | 6,931,649 |
| 2022-10-19 | 4.810 | 4.840 | 4.770 | 4.780 | 3.857 | 5,822,900 |
| 2022-10-18 | 4.890 | 4.900 | 4.820 | 4.830 | 3.897 | 4,876,161 |
| 2022-10-17 | 4.830 | 4.900 | 4.830 | 4.870 | 3.929 | 5,112,112 |
| 2022-10-14 | 4.900 | 4.950 | 4.870 | 4.880 | 3.937 | 10,451,600 |
| 2022-10-13 | 4.830 | 4.900 | 4.790 | 4.860 | 3.921 | 6,876,531 |
| 2022-10-12 | 4.780 | 4.890 | 4.680 | 4.860 | 3.921 | 6,912,861 |
| 2022-10-11 | 4.790 | 4.810 | 4.700 | 4.810 | 3.881 | 4,430,000 |
| 2022-10-10 | 4.780 | 4.880 | 4.750 | 4.770 | 3.849 | 5,364,372 |
| 2022-09-30 | 4.760 | 4.820 | 4.720 | 4.780 | 3.857 | 4,467,731 |
| 2022-09-29 | 4.880 | 4.890 | 4.710 | 4.760 | 3.841 | 5,991,675 |
| 2022-09-28 | 4.840 | 4.920 | 4.800 | 4.820 | 3.889 | 5,987,759 |
| 2022-09-27 | 4.680 | 4.870 | 4.660 | 4.860 | 3.921 | 9,813,942 |
| 2022-09-26 | 4.800 | 4.810 | 4.670 | 4.680 | 3.776 | 6,757,500 |
| 2022-09-23 | 4.910 | 4.940 | 4.810 | 4.810 | 3.881 | 6,086,800 |
| 2022-09-22 | 4.960 | 5.000 | 4.900 | 4.910 | 3.962 | 5,409,403 |
| 2022-09-21 | 4.940 | 5.020 | 4.860 | 4.990 | 4.026 | 6,797,576 |
| 2022-09-20 | 4.990 | 5.010 | 4.950 | 4.950 | 3.994 | 6,804,373 |
| 2022-09-19 | 5.120 | 5.120 | 4.970 | 4.980 | 4.018 | 8,032,429 |
| 2022-09-16 | 5.270 | 5.270 | 5.110 | 5.110 | 4.123 | 9,434,262 |
| 2022-09-15 | 5.250 | 5.320 | 5.220 | 5.260 | 4.244 | 9,189,983 |
| 2022-09-14 | 5.210 | 5.270 | 5.190 | 5.260 | 4.244 | 5,053,651 |
| 2022-09-13 | 5.310 | 5.320 | 5.240 | 5.260 | 4.244 | 5,527,241 |
| 2022-09-09 | 5.200 | 5.320 | 5.150 | 5.310 | 4.284 | 10,746,691 |
| 2022-09-08 | 5.140 | 5.250 | 5.130 | 5.210 | 4.204 | 11,760,061 |
| 2022-09-07 | 5.150 | 5.150 | 5.110 | 5.140 | 4.147 | 5,159,320 |
| 2022-09-06 | 5.160 | 5.160 | 5.130 | 5.160 | 4.163 | 4,761,297 |
| 2022-09-05 | 5.140 | 5.170 | 5.100 | 5.130 | 4.139 | 5,357,910 |
| 2022-09-02 | 5.150 | 5.180 | 5.130 | 5.140 | 4.147 | 4,760,297 |
| 2022-09-01 | 5.200 | 5.210 | 5.150 | 5.160 | 4.163 | 5,270,603 |
| 2022-08-31 | 5.170 | 5.240 | 5.150 | 5.200 | 4.196 | 7,135,000 |
| 2022-08-30 | 5.210 | 5.240 | 5.170 | 5.190 | 4.187 | 4,283,719 |
| 2022-08-29 | 5.140 | 5.200 | 5.110 | 5.190 | 4.187 | 4,769,219 |
| 2022-08-26 | 5.130 | 5.200 | 5.130 | 5.160 | 4.163 | 4,383,160 |
| 2022-08-25 | 5.190 | 5.190 | 5.120 | 5.170 | 4.171 | 5,731,385 |
| 2022-08-24 | 5.240 | 5.240 | 5.160 | 5.170 | 4.171 | 6,501,789 |
| 2022-08-23 | 5.270 | 5.270 | 5.220 | 5.240 | 4.228 | 3,950,600 |
| 2022-08-22 | 5.220 | 5.280 | 5.200 | 5.270 | 4.252 | 4,690,039 |
| 2022-08-19 | 5.280 | 5.320 | 5.220 | 5.230 | 4.220 | 6,295,641 |
| 2022-08-18 | 5.330 | 5.340 | 5.280 | 5.290 | 4.268 | 3,925,705 |
| 2022-08-17 | 5.310 | 5.350 | 5.280 | 5.350 | 4.317 | 4,931,700 |
| 2022-08-16 | 5.310 | 5.310 | 5.270 | 5.300 | 4.276 | 3,659,204 |
| 2022-08-15 | 5.320 | 5.320 | 5.250 | 5.290 | 4.268 | 4,638,640 |
| 2022-08-12 | 5.300 | 5.350 | 5.280 | 5.330 | 4.300 | 6,156,600 |
| 2022-08-11 | 5.250 | 5.310 | 5.240 | 5.310 | 4.284 | 6,854,595 |
| 2022-08-10 | 5.240 | 5.240 | 5.190 | 5.230 | 4.220 | 5,158,108 |
| 2022-08-09 | 5.330 | 5.340 | 5.200 | 5.240 | 4.228 | 9,871,080 |
| 2022-08-08 | 5.240 | 5.410 | 5.210 | 5.370 | 4.333 | 11,898,065 |
| 2022-08-05 | 5.160 | 5.240 | 5.140 | 5.240 | 4.228 | 7,248,828 |
| 2022-08-04 | 5.160 | 5.190 | 5.090 | 5.150 | 4.155 | 7,645,273 |
| 2022-08-03 | 5.160 | 5.240 | 5.130 | 5.140 | 4.147 | 6,249,358 |
| 2022-08-02 | 5.340 | 5.340 | 5.090 | 5.180 | 4.179 | 13,128,278 |
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.