Zhejiang Semir Garment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.520 | 5.580 | 5.390 | 5.420 | 5.153 | 37,949,302 |
| 2025-10-17 | 5.660 | 5.690 | 5.470 | 5.490 | 5.220 | 44,155,729 |
| 2025-10-16 | 5.610 | 5.800 | 5.570 | 5.680 | 5.400 | 49,928,180 |
| 2025-10-15 | 5.590 | 5.650 | 5.530 | 5.620 | 5.343 | 38,424,187 |
| 2025-10-14 | 5.610 | 5.750 | 5.610 | 5.650 | 5.229 | 50,834,498 |
| 2025-10-13 | 5.550 | 5.650 | 5.540 | 5.610 | 5.192 | 37,257,923 |
| 2025-10-10 | 5.650 | 5.790 | 5.630 | 5.730 | 5.303 | 45,686,609 |
| 2025-10-09 | 5.660 | 5.690 | 5.620 | 5.670 | 5.248 | 33,859,834 |
| 2025-09-30 | 5.710 | 5.810 | 5.630 | 5.640 | 5.220 | 39,383,343 |
| 2025-09-29 | 5.650 | 5.770 | 5.570 | 5.740 | 5.313 | 51,074,316 |
| 2025-09-26 | 5.810 | 5.840 | 5.660 | 5.660 | 5.239 | 54,090,879 |
| 2025-09-25 | 5.850 | 5.990 | 5.790 | 5.800 | 5.368 | 64,916,154 |
| 2025-09-24 | 5.920 | 6.020 | 5.830 | 5.860 | 5.424 | 76,194,252 |
| 2025-09-23 | 5.820 | 6.130 | 5.710 | 5.980 | 5.535 | 128,694,610 |
| 2025-09-22 | 5.760 | 6.050 | 5.720 | 5.890 | 5.451 | 111,063,833 |
| 2025-09-19 | 5.610 | 5.810 | 5.580 | 5.770 | 5.340 | 77,907,853 |
| 2025-09-18 | 5.660 | 5.730 | 5.550 | 5.610 | 5.192 | 48,773,702 |
| 2025-09-17 | 5.740 | 5.740 | 5.630 | 5.640 | 5.220 | 46,937,907 |
| 2025-09-16 | 5.550 | 5.980 | 5.530 | 5.740 | 5.313 | 85,361,745 |
| 2025-09-15 | 5.540 | 5.610 | 5.530 | 5.550 | 5.137 | 19,386,200 |
| 2025-09-12 | 5.610 | 5.620 | 5.540 | 5.540 | 5.128 | 31,188,779 |
| 2025-09-11 | 5.700 | 5.720 | 5.570 | 5.630 | 5.211 | 42,918,132 |
| 2025-09-10 | 5.600 | 5.720 | 5.590 | 5.700 | 5.276 | 43,709,427 |
| 2025-09-09 | 5.560 | 5.670 | 5.540 | 5.620 | 5.202 | 38,095,206 |
| 2025-09-08 | 5.540 | 5.590 | 5.530 | 5.570 | 5.155 | 24,984,679 |
| 2025-09-05 | 5.570 | 5.620 | 5.500 | 5.580 | 5.165 | 35,576,130 |
| 2025-09-04 | 5.540 | 5.590 | 5.450 | 5.550 | 5.137 | 37,163,325 |
| 2025-09-03 | 5.420 | 5.680 | 5.370 | 5.550 | 5.137 | 49,445,212 |
| 2025-09-02 | 5.470 | 5.470 | 5.400 | 5.430 | 5.026 | 18,514,542 |
| 2025-09-01 | 5.470 | 5.520 | 5.400 | 5.480 | 5.072 | 20,026,626 |
| 2025-08-29 | 5.450 | 5.580 | 5.440 | 5.470 | 5.063 | 26,606,746 |
| 2025-08-28 | 5.500 | 5.540 | 5.340 | 5.480 | 5.072 | 34,445,732 |
| 2025-08-27 | 5.650 | 5.690 | 5.500 | 5.520 | 5.109 | 35,895,164 |
| 2025-08-26 | 5.520 | 5.700 | 5.510 | 5.650 | 5.229 | 44,630,853 |
| 2025-08-25 | 5.550 | 5.550 | 5.500 | 5.530 | 5.118 | 38,071,499 |
| 2025-08-22 | 5.620 | 5.640 | 5.490 | 5.550 | 5.137 | 58,622,602 |
| 2025-08-21 | 5.580 | 5.740 | 5.570 | 5.710 | 5.285 | 40,875,885 |
| 2025-08-20 | 5.510 | 5.590 | 5.480 | 5.590 | 5.174 | 27,465,164 |
| 2025-08-19 | 5.480 | 5.530 | 5.470 | 5.520 | 5.109 | 26,669,758 |
| 2025-08-18 | 5.480 | 5.510 | 5.460 | 5.480 | 5.072 | 20,797,717 |
| 2025-08-15 | 5.430 | 5.480 | 5.420 | 5.470 | 5.063 | 19,151,722 |
| 2025-08-14 | 5.510 | 5.550 | 5.430 | 5.440 | 5.035 | 21,842,191 |
| 2025-08-13 | 5.550 | 5.550 | 5.460 | 5.500 | 5.091 | 23,205,650 |
| 2025-08-12 | 5.520 | 5.580 | 5.510 | 5.530 | 5.118 | 18,959,169 |
| 2025-08-11 | 5.500 | 5.560 | 5.490 | 5.530 | 5.118 | 21,616,400 |
| 2025-08-08 | 5.540 | 5.580 | 5.490 | 5.520 | 5.109 | 32,444,190 |
| 2025-08-07 | 5.560 | 5.610 | 5.510 | 5.550 | 5.137 | 34,852,311 |
| 2025-08-06 | 5.460 | 5.560 | 5.420 | 5.550 | 5.137 | 36,519,340 |
| 2025-08-05 | 5.370 | 5.500 | 5.370 | 5.440 | 5.035 | 34,238,591 |
| 2025-08-04 | 5.320 | 5.380 | 5.280 | 5.380 | 4.979 | 17,345,386 |
| 2025-08-01 | 5.320 | 5.410 | 5.310 | 5.350 | 4.952 | 19,739,398 |
| 2025-07-31 | 5.410 | 5.420 | 5.320 | 5.320 | 4.924 | 33,163,082 |
| 2025-07-30 | 5.350 | 5.430 | 5.330 | 5.410 | 5.007 | 37,962,095 |
| 2025-07-29 | 5.550 | 5.650 | 5.350 | 5.370 | 4.970 | 46,616,191 |
| 2025-07-28 | 5.390 | 5.440 | 5.320 | 5.340 | 4.942 | 23,497,100 |
| 2025-07-25 | 5.380 | 5.420 | 5.350 | 5.380 | 4.979 | 22,503,130 |
| 2025-07-24 | 5.330 | 5.370 | 5.310 | 5.370 | 4.970 | 18,927,000 |
| 2025-07-23 | 5.340 | 5.380 | 5.310 | 5.320 | 4.924 | 25,525,500 |
| 2025-07-22 | 5.290 | 5.350 | 5.260 | 5.340 | 4.942 | 22,912,845 |
| 2025-07-21 | 5.190 | 5.290 | 5.190 | 5.290 | 4.896 | 28,639,123 |
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.