Zhejiang Semir Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.150	6.270	6.060	6.250	4.639	16,396,509
2022-05-05	6.400	6.480	6.250	6.290	4.668	27,750,052
2022-04-29	6.190	6.600	6.180	6.530	4.846	25,881,458
2022-04-28	6.010	6.110	5.970	6.060	4.498	12,910,760
2022-04-27	6.010	6.120	5.840	6.120	4.542	23,941,159
2022-04-26	6.300	6.380	6.000	6.120	4.542	25,405,755
2022-04-25	6.900	6.900	6.380	6.390	4.743	35,452,979
2022-04-22	6.600	6.940	6.570	6.890	5.114	36,812,070
2022-04-21	6.690	6.930	6.570	6.620	4.913	28,400,812
2022-04-20	6.600	6.810	6.600	6.750	5.010	15,769,809
2022-04-19	6.550	6.610	6.490	6.610	4.906	8,304,228
2022-04-18	6.500	6.560	6.420	6.540	4.854	5,456,262
2022-04-15	6.500	6.600	6.490	6.540	4.854	8,655,819
2022-04-14	6.490	6.590	6.480	6.540	4.854	7,304,911
2022-04-13	6.630	6.630	6.460	6.470	4.802	8,986,103
2022-04-12	6.490	6.620	6.330	6.610	4.906	13,396,493
2022-04-11	6.590	6.640	6.440	6.490	4.817	11,459,883
2022-04-08	6.740	6.740	6.550	6.590	4.891	10,796,740
2022-04-07	6.800	6.810	6.660	6.660	4.943	14,169,707
2022-04-06	6.850	6.880	6.790	6.830	5.069	13,673,967
2022-04-01	6.780	6.860	6.700	6.850	5.084	14,508,727
2022-03-31	6.800	6.880	6.760	6.800	5.047	20,727,639
2022-03-30	6.620	6.660	6.540	6.650	4.935	10,967,563
2022-03-29	6.610	6.640	6.540	6.570	4.876	7,872,762
2022-03-28	6.540	6.650	6.430	6.580	4.884	9,916,400
2022-03-25	6.570	6.700	6.530	6.580	4.884	12,458,834
2022-03-24	6.550	6.600	6.510	6.530	4.846	8,556,609
2022-03-23	6.590	6.630	6.550	6.570	4.876	10,206,431
2022-03-22	6.560	6.650	6.530	6.590	4.891	11,324,946
2022-03-21	6.530	6.630	6.520	6.600	4.898	12,325,340
2022-03-18	6.370	6.570	6.360	6.530	4.846	14,399,461
2022-03-17	6.390	6.550	6.350	6.410	4.757	17,926,332
2022-03-16	6.250	6.380	6.050	6.320	4.691	21,846,255
2022-03-15	6.530	6.540	6.130	6.150	4.564	20,887,815
2022-03-14	6.690	6.720	6.540	6.540	4.854	12,778,335
2022-03-11	6.620	6.740	6.480	6.740	5.002	11,260,541
2022-03-10	6.600	6.760	6.590	6.690	4.965	16,862,110
2022-03-09	6.730	6.750	6.230	6.440	4.780	20,785,148
2022-03-08	7.030	7.030	6.640	6.670	4.950	27,949,301
2022-03-07	7.150	7.200	6.990	7.040	5.225	20,146,717
2022-03-04	7.180	7.210	7.100	7.130	5.292	10,112,194
2022-03-03	7.140	7.220	7.120	7.220	5.359	10,196,316
2022-03-02	7.090	7.130	7.060	7.110	5.277	7,122,425
2022-03-01	7.090	7.150	7.060	7.130	5.292	9,095,214
2022-02-28	7.120	7.170	7.010	7.070	5.247	10,873,418
2022-02-25	7.150	7.210	7.090	7.140	5.299	12,071,177
2022-02-24	7.280	7.290	7.020	7.100	5.269	19,639,016
2022-02-23	7.380	7.420	7.250	7.310	5.425	13,385,745
2022-02-22	7.430	7.460	7.320	7.360	5.462	10,390,600
2022-02-21	7.400	7.490	7.390	7.470	5.544	7,941,835
2022-02-18	7.360	7.440	7.340	7.410	5.500	7,837,755
2022-02-17	7.440	7.470	7.390	7.430	5.514	8,554,329
2022-02-16	7.440	7.540	7.420	7.460	5.537	8,548,087
2022-02-15	7.440	7.500	7.350	7.380	5.477	8,750,809
2022-02-14	7.380	7.550	7.360	7.470	5.544	11,616,736
2022-02-11	7.520	7.520	7.420	7.460	5.537	10,148,407
2022-02-10	7.520	7.590	7.450	7.500	5.566	10,037,478
2022-02-09	7.510	7.600	7.440	7.470	5.544	13,726,666
2022-02-08	7.310	7.530	7.280	7.530	5.589	18,007,932
2022-02-07	7.230	7.400	7.020	7.340	5.448	19,829,783

← NewerPage 19 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.