Zhejiang Semir Garment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.330 | 5.350 | 5.300 | 5.340 | 4.308 | 4,802,456 |
| 2022-07-29 | 5.390 | 5.410 | 5.320 | 5.330 | 4.300 | 6,116,400 |
| 2022-07-28 | 5.400 | 5.430 | 5.390 | 5.390 | 4.349 | 5,392,316 |
| 2022-07-27 | 5.370 | 5.400 | 5.330 | 5.400 | 4.357 | 5,300,580 |
| 2022-07-26 | 5.330 | 5.380 | 5.300 | 5.370 | 4.333 | 6,033,853 |
| 2022-07-25 | 5.410 | 5.420 | 5.310 | 5.330 | 4.300 | 8,237,961 |
| 2022-07-22 | 5.450 | 5.460 | 5.360 | 5.400 | 4.357 | 9,053,827 |
| 2022-07-21 | 5.500 | 5.500 | 5.440 | 5.440 | 4.389 | 7,731,006 |
| 2022-07-20 | 5.520 | 5.560 | 5.480 | 5.500 | 4.438 | 7,817,033 |
| 2022-07-19 | 5.450 | 5.520 | 5.420 | 5.510 | 4.446 | 8,413,306 |
| 2022-07-18 | 5.360 | 5.470 | 5.350 | 5.440 | 4.389 | 9,217,001 |
| 2022-07-15 | 5.530 | 5.550 | 5.350 | 5.360 | 4.325 | 24,402,781 |
| 2022-07-14 | 5.730 | 5.770 | 5.680 | 5.720 | 4.615 | 6,062,367 |
| 2022-07-13 | 5.790 | 5.810 | 5.700 | 5.740 | 4.631 | 9,252,162 |
| 2022-07-12 | 5.900 | 5.900 | 5.800 | 5.800 | 4.680 | 6,798,991 |
| 2022-07-11 | 5.850 | 5.950 | 5.790 | 5.900 | 4.760 | 11,705,338 |
| 2022-07-08 | 5.880 | 5.880 | 5.840 | 5.860 | 4.728 | 8,081,040 |
| 2022-07-07 | 5.930 | 5.960 | 5.850 | 5.860 | 4.728 | 13,529,761 |
| 2022-07-06 | 6.080 | 6.080 | 5.890 | 5.970 | 4.817 | 16,021,386 |
| 2022-07-05 | 6.120 | 6.210 | 5.980 | 6.060 | 4.889 | 21,563,222 |
| 2022-07-04 | 6.270 | 6.290 | 6.070 | 6.070 | 4.897 | 24,756,068 |
| 2022-07-01 | 5.930 | 6.380 | 5.880 | 6.120 | 4.938 | 29,858,783 |
| 2022-06-30 | 5.920 | 6.080 | 5.890 | 5.920 | 4.776 | 19,198,948 |
| 2022-06-29 | 5.920 | 6.010 | 5.890 | 5.900 | 4.760 | 15,611,153 |
| 2022-06-28 | 5.840 | 5.890 | 5.830 | 5.890 | 4.752 | 10,489,072 |
| 2022-06-27 | 5.820 | 5.880 | 5.810 | 5.850 | 4.720 | 12,056,475 |
| 2022-06-24 | 5.840 | 5.850 | 5.790 | 5.810 | 4.688 | 9,010,406 |
| 2022-06-23 | 5.780 | 5.840 | 5.730 | 5.820 | 4.696 | 7,217,107 |
| 2022-06-22 | 5.920 | 5.920 | 5.750 | 5.770 | 4.655 | 8,564,900 |
| 2022-06-21 | 5.860 | 5.950 | 5.840 | 5.900 | 4.760 | 8,756,770 |
| 2022-06-20 | 5.850 | 5.880 | 5.820 | 5.850 | 4.720 | 8,455,243 |
| 2022-06-17 | 5.780 | 5.850 | 5.720 | 5.840 | 4.712 | 8,108,100 |
| 2022-06-16 | 5.810 | 5.870 | 5.810 | 5.830 | 4.704 | 8,680,367 |
| 2022-06-15 | 5.780 | 5.900 | 5.750 | 5.850 | 4.720 | 16,128,030 |
| 2022-06-14 | 5.650 | 5.780 | 5.610 | 5.770 | 4.655 | 11,078,422 |
| 2022-06-13 | 5.750 | 5.780 | 5.650 | 5.710 | 4.607 | 9,960,500 |
| 2022-06-10 | 5.700 | 5.800 | 5.680 | 5.780 | 4.663 | 9,823,492 |
| 2022-06-09 | 5.800 | 5.800 | 5.690 | 5.740 | 4.631 | 7,934,771 |
| 2022-06-08 | 5.820 | 5.830 | 5.700 | 5.770 | 4.655 | 8,995,422 |
| 2022-06-07 | 5.790 | 5.850 | 5.770 | 5.830 | 4.704 | 7,964,472 |
| 2022-06-06 | 5.780 | 5.830 | 5.740 | 5.820 | 4.696 | 10,269,923 |
| 2022-06-02 | 5.740 | 5.810 | 5.680 | 5.790 | 4.672 | 9,862,658 |
| 2022-06-01 | 5.780 | 5.830 | 5.730 | 5.780 | 4.663 | 11,197,582 |
| 2022-05-31 | 5.750 | 5.780 | 5.630 | 5.780 | 4.663 | 14,030,023 |
| 2022-05-30 | 5.630 | 5.760 | 5.570 | 5.740 | 4.631 | 12,346,020 |
| 2022-05-27 | 5.650 | 5.660 | 5.570 | 5.610 | 4.526 | 7,641,052 |
| 2022-05-26 | 5.550 | 5.650 | 5.490 | 5.650 | 4.559 | 9,586,222 |
| 2022-05-25 | 5.480 | 5.560 | 5.460 | 5.540 | 4.470 | 5,997,193 |
| 2022-05-24 | 5.670 | 5.690 | 5.490 | 5.500 | 4.438 | 13,176,877 |
| 2022-05-23 | 5.630 | 5.680 | 5.590 | 5.670 | 4.575 | 9,578,110 |
| 2022-05-20 | 5.570 | 5.650 | 5.560 | 5.650 | 4.559 | 8,751,789 |
| 2022-05-19 | 5.520 | 5.580 | 5.490 | 5.570 | 4.494 | 9,430,528 |
| 2022-05-18 | 5.530 | 5.650 | 5.510 | 5.620 | 4.534 | 9,819,291 |
| 2022-05-17 | 5.640 | 5.660 | 5.480 | 5.540 | 4.470 | 10,932,490 |
| 2022-05-16 | 5.760 | 5.760 | 5.620 | 5.640 | 4.551 | 10,524,500 |
| 2022-05-13 | 5.740 | 5.820 | 5.700 | 5.730 | 4.623 | 9,912,987 |
| 2022-05-12 | 5.680 | 5.730 | 5.630 | 5.700 | 4.599 | 10,743,023 |
| 2022-05-11 | 5.800 | 5.800 | 5.700 | 5.720 | 4.615 | 24,258,800 |
| 2022-05-10 | 6.190 | 6.270 | 6.110 | 6.240 | 4.631 | 19,206,717 |
| 2022-05-09 | 6.220 | 6.250 | 6.160 | 6.250 | 4.639 | 13,978,450 |
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.