Zhejiang Semir Garment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.650 | 5.740 | 5.560 | 5.600 | 5.459 | 15,174,499 |
| 2026-07-15 | 5.680 | 5.770 | 5.540 | 5.670 | 5.527 | 22,639,300 |
| 2026-07-14 | 5.480 | 5.820 | 5.470 | 5.740 | 5.596 | 20,354,915 |
| 2026-07-13 | 5.510 | 5.590 | 5.470 | 5.510 | 5.371 | 16,765,000 |
| 2026-07-10 | 5.580 | 5.600 | 5.490 | 5.540 | 5.401 | 14,225,958 |
| 2026-07-09 | 5.670 | 5.680 | 5.540 | 5.580 | 5.440 | 13,417,157 |
| 2026-07-08 | 5.640 | 5.740 | 5.570 | 5.670 | 5.527 | 15,159,778 |
| 2026-07-07 | 5.720 | 5.770 | 5.620 | 5.650 | 5.508 | 15,564,544 |
| 2026-07-06 | 5.550 | 5.750 | 5.480 | 5.720 | 5.576 | 25,346,384 |
| 2026-07-03 | 5.380 | 5.570 | 5.360 | 5.550 | 5.410 | 20,328,300 |
| 2026-07-02 | 5.230 | 5.380 | 5.230 | 5.350 | 5.215 | 16,232,583 |
| 2026-07-01 | 5.060 | 5.280 | 5.020 | 5.230 | 5.098 | 19,703,173 |
| 2026-06-30 | 5.110 | 5.140 | 5.010 | 5.040 | 4.913 | 12,934,398 |
| 2026-06-29 | 5.040 | 5.150 | 4.920 | 5.130 | 5.001 | 19,955,700 |
| 2026-06-26 | 5.180 | 5.180 | 5.050 | 5.060 | 4.933 | 17,616,372 |
| 2026-06-25 | 5.210 | 5.270 | 5.150 | 5.150 | 5.020 | 13,277,501 |
| 2026-06-24 | 5.340 | 5.390 | 5.200 | 5.210 | 5.079 | 14,567,472 |
| 2026-06-23 | 5.220 | 5.370 | 5.220 | 5.340 | 5.206 | 18,632,600 |
| 2026-06-22 | 5.210 | 5.270 | 5.110 | 5.250 | 5.118 | 17,170,384 |
| 2026-06-18 | 5.240 | 5.310 | 5.180 | 5.240 | 5.108 | 15,624,639 |
| 2026-06-17 | 5.340 | 5.390 | 5.200 | 5.220 | 5.089 | 16,440,488 |
| 2026-06-16 | 5.400 | 5.430 | 5.300 | 5.360 | 5.225 | 20,686,200 |
| 2026-06-15 | 5.480 | 5.490 | 5.350 | 5.410 | 5.274 | 24,516,135 |
| 2026-06-12 | 5.540 | 5.560 | 5.320 | 5.520 | 5.381 | 29,789,317 |
| 2026-06-11 | 5.510 | 5.560 | 5.390 | 5.550 | 5.410 | 19,475,300 |
| 2026-06-10 | 5.430 | 5.570 | 5.410 | 5.530 | 5.391 | 13,220,908 |
| 2026-06-09 | 5.350 | 5.500 | 5.350 | 5.460 | 5.323 | 13,564,351 |
| 2026-06-08 | 5.420 | 5.500 | 5.290 | 5.340 | 5.206 | 13,645,101 |
| 2026-06-05 | 5.410 | 5.550 | 5.400 | 5.460 | 5.323 | 13,570,619 |
| 2026-06-04 | 5.440 | 5.540 | 5.340 | 5.410 | 5.274 | 15,635,584 |
| 2026-06-03 | 5.540 | 5.560 | 5.410 | 5.450 | 5.313 | 12,895,800 |
| 2026-06-02 | 5.630 | 5.670 | 5.490 | 5.540 | 5.401 | 14,525,819 |
| 2026-06-01 | 5.530 | 5.660 | 5.420 | 5.640 | 5.498 | 21,542,563 |
| 2026-05-29 | 5.430 | 5.540 | 5.370 | 5.480 | 5.342 | 13,777,900 |
| 2026-05-28 | 5.430 | 5.490 | 5.370 | 5.410 | 5.274 | 11,162,300 |
| 2026-05-27 | 5.600 | 5.620 | 5.400 | 5.460 | 5.323 | 13,563,800 |
| 2026-05-26 | 5.640 | 5.680 | 5.500 | 5.610 | 5.469 | 13,097,500 |
| 2026-05-25 | 5.680 | 5.700 | 5.570 | 5.660 | 5.518 | 12,193,100 |
| 2026-05-22 | 5.770 | 5.770 | 5.620 | 5.670 | 5.527 | 13,160,876 |
| 2026-05-21 | 5.740 | 5.820 | 5.710 | 5.710 | 5.566 | 16,047,975 |
| 2026-05-20 | 5.790 | 5.820 | 5.700 | 5.750 | 5.605 | 10,719,800 |
| 2026-05-19 | 5.780 | 5.820 | 5.700 | 5.800 | 5.654 | 13,784,200 |
| 2026-05-18 | 5.790 | 5.830 | 5.690 | 5.750 | 5.605 | 19,097,400 |
| 2026-05-15 | 5.850 | 5.920 | 5.800 | 5.830 | 5.683 | 16,478,493 |
| 2026-05-14 | 5.920 | 5.950 | 5.830 | 5.830 | 5.683 | 13,412,800 |
| 2026-05-13 | 5.930 | 5.950 | 5.850 | 5.930 | 5.781 | 20,817,962 |
| 2026-05-12 | 5.970 | 6.020 | 5.870 | 5.890 | 5.742 | 21,451,641 |
| 2026-05-11 | 5.900 | 6.010 | 5.790 | 5.970 | 5.820 | 29,998,853 |
| 2026-05-08 | 6.100 | 6.140 | 6.010 | 6.080 | 5.781 | 23,893,322 |
| 2026-05-07 | 6.110 | 6.180 | 6.060 | 6.070 | 5.771 | 29,898,500 |
| 2026-05-06 | 6.090 | 6.180 | 5.950 | 6.120 | 5.819 | 44,452,941 |
| 2026-04-30 | 6.080 | 6.130 | 6.000 | 6.060 | 5.762 | 49,349,892 |
| 2026-04-29 | 5.950 | 6.100 | 5.870 | 6.060 | 5.762 | 87,352,768 |
| 2026-04-28 | 5.590 | 5.730 | 5.590 | 5.720 | 5.439 | 31,002,522 |
| 2026-04-27 | 5.410 | 5.720 | 5.410 | 5.660 | 5.381 | 44,627,533 |
| 2026-04-24 | 5.310 | 5.520 | 5.310 | 5.440 | 5.172 | 20,030,495 |
| 2026-04-23 | 5.400 | 5.420 | 5.320 | 5.350 | 5.087 | 12,412,800 |
| 2026-04-22 | 5.390 | 5.660 | 5.390 | 5.420 | 5.153 | 19,835,376 |
| 2026-04-21 | 5.210 | 5.440 | 5.210 | 5.370 | 5.106 | 28,654,699 |
| 2026-04-20 | 5.190 | 5.230 | 5.170 | 5.220 | 4.963 | 9,574,200 |
← NewerPage 2 of 2 · 120 trading days
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.