Zhejiang Semir Garment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.430 | 5.490 | 5.370 | 5.420 | 5.153 | 35,834,412 |
| 2026-01-13 | 5.500 | 5.520 | 5.420 | 5.440 | 5.172 | 31,910,131 |
| 2026-01-12 | 5.410 | 5.500 | 5.400 | 5.490 | 5.220 | 35,018,184 |
| 2026-01-09 | 5.380 | 5.420 | 5.380 | 5.420 | 5.153 | 25,495,854 |
| 2026-01-08 | 5.420 | 5.430 | 5.380 | 5.380 | 5.115 | 29,728,309 |
| 2026-01-07 | 5.460 | 5.470 | 5.410 | 5.420 | 5.153 | 23,327,600 |
| 2026-01-06 | 5.420 | 5.470 | 5.400 | 5.470 | 5.201 | 25,770,414 |
| 2026-01-05 | 5.420 | 5.450 | 5.410 | 5.410 | 5.144 | 27,307,200 |
| 2025-12-31 | 5.490 | 5.490 | 5.420 | 5.420 | 5.153 | 21,860,500 |
| 2025-12-30 | 5.440 | 5.510 | 5.410 | 5.500 | 5.229 | 23,750,921 |
| 2025-12-29 | 5.510 | 5.520 | 5.430 | 5.440 | 5.172 | 21,256,725 |
| 2025-12-26 | 5.460 | 5.550 | 5.440 | 5.520 | 5.248 | 29,027,166 |
| 2025-12-25 | 5.440 | 5.480 | 5.420 | 5.470 | 5.201 | 20,837,456 |
| 2025-12-24 | 5.460 | 5.480 | 5.420 | 5.440 | 5.172 | 30,169,675 |
| 2025-12-23 | 5.610 | 5.620 | 5.460 | 5.480 | 5.210 | 38,816,681 |
| 2025-12-22 | 5.680 | 5.700 | 5.600 | 5.620 | 5.343 | 31,075,822 |
| 2025-12-19 | 5.550 | 5.690 | 5.520 | 5.680 | 5.400 | 43,366,181 |
| 2025-12-18 | 5.550 | 5.600 | 5.520 | 5.540 | 5.267 | 26,775,864 |
| 2025-12-17 | 5.550 | 5.590 | 5.460 | 5.550 | 5.277 | 32,234,368 |
| 2025-12-16 | 5.530 | 5.630 | 5.520 | 5.550 | 5.277 | 40,480,370 |
| 2025-12-15 | 5.530 | 5.550 | 5.470 | 5.500 | 5.229 | 31,179,920 |
| 2025-12-12 | 5.480 | 5.550 | 5.450 | 5.480 | 5.210 | 37,864,762 |
| 2025-12-11 | 5.640 | 5.650 | 5.480 | 5.490 | 5.220 | 37,202,275 |
| 2025-12-10 | 5.610 | 5.680 | 5.580 | 5.620 | 5.343 | 32,374,952 |
| 2025-12-09 | 5.680 | 5.730 | 5.560 | 5.610 | 5.334 | 54,841,741 |
| 2025-12-08 | 5.770 | 5.800 | 5.700 | 5.700 | 5.420 | 47,380,517 |
| 2025-12-05 | 5.740 | 5.840 | 5.660 | 5.790 | 5.505 | 54,216,942 |
| 2025-12-04 | 5.900 | 5.910 | 5.730 | 5.740 | 5.458 | 66,812,590 |
| 2025-12-03 | 6.270 | 6.320 | 5.900 | 5.960 | 5.667 | 104,065,867 |
| 2025-12-02 | 6.680 | 6.680 | 6.180 | 6.260 | 5.952 | 163,502,782 |
| 2025-12-01 | 6.390 | 6.680 | 6.320 | 6.680 | 6.351 | 66,634,387 |
| 2025-11-28 | 5.910 | 6.260 | 5.820 | 6.070 | 5.771 | 55,109,468 |
| 2025-11-27 | 6.080 | 6.190 | 5.900 | 5.920 | 5.629 | 35,386,151 |
| 2025-11-26 | 6.100 | 6.150 | 5.980 | 5.990 | 5.695 | 45,571,911 |
| 2025-11-25 | 5.840 | 5.990 | 5.830 | 5.980 | 5.686 | 40,461,288 |
| 2025-11-24 | 5.840 | 5.870 | 5.750 | 5.840 | 5.553 | 35,226,902 |
| 2025-11-21 | 5.840 | 5.930 | 5.730 | 5.820 | 5.534 | 43,920,344 |
| 2025-11-20 | 5.980 | 6.190 | 5.880 | 5.880 | 5.591 | 41,682,105 |
| 2025-11-19 | 5.890 | 6.000 | 5.820 | 5.970 | 5.676 | 42,996,201 |
| 2025-11-18 | 6.000 | 6.020 | 5.810 | 5.920 | 5.629 | 38,063,716 |
| 2025-11-17 | 5.900 | 6.040 | 5.830 | 5.960 | 5.667 | 43,400,781 |
| 2025-11-14 | 5.920 | 6.080 | 5.870 | 5.870 | 5.581 | 50,552,539 |
| 2025-11-13 | 5.830 | 6.050 | 5.780 | 5.960 | 5.667 | 66,681,302 |
| 2025-11-12 | 5.890 | 5.950 | 5.830 | 5.830 | 5.543 | 46,449,061 |
| 2025-11-11 | 5.830 | 5.930 | 5.770 | 5.890 | 5.600 | 54,053,632 |
| 2025-11-10 | 5.730 | 5.890 | 5.660 | 5.850 | 5.562 | 57,901,542 |
| 2025-11-07 | 5.790 | 5.920 | 5.730 | 5.740 | 5.458 | 61,887,295 |
| 2025-11-06 | 5.920 | 5.980 | 5.710 | 5.720 | 5.439 | 106,349,741 |
| 2025-11-05 | 5.650 | 6.170 | 5.610 | 5.900 | 5.610 | 166,546,781 |
| 2025-11-04 | 5.500 | 5.660 | 5.470 | 5.610 | 5.334 | 61,309,341 |
| 2025-11-03 | 5.440 | 5.590 | 5.430 | 5.520 | 5.248 | 53,106,125 |
| 2025-10-31 | 5.310 | 5.430 | 5.300 | 5.410 | 5.144 | 46,580,671 |
| 2025-10-30 | 5.230 | 5.290 | 5.230 | 5.270 | 5.011 | 21,363,896 |
| 2025-10-29 | 5.280 | 5.310 | 5.220 | 5.250 | 4.992 | 24,012,864 |
| 2025-10-28 | 5.320 | 5.330 | 5.270 | 5.290 | 5.030 | 20,317,975 |
| 2025-10-27 | 5.310 | 5.340 | 5.290 | 5.320 | 5.058 | 17,722,785 |
| 2025-10-24 | 5.340 | 5.370 | 5.290 | 5.290 | 5.030 | 23,823,700 |
| 2025-10-23 | 5.400 | 5.410 | 5.270 | 5.350 | 5.087 | 33,015,810 |
| 2025-10-22 | 5.460 | 5.500 | 5.410 | 5.410 | 5.144 | 29,477,410 |
| 2025-10-21 | 5.420 | 5.520 | 5.370 | 5.500 | 5.229 | 42,119,831 |
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.