Zhejiang Semir Garment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.190 | 5.290 | 5.190 | 5.290 | 4.896 | 28,639,123 |
| 2025-07-18 | 5.200 | 5.220 | 5.180 | 5.200 | 4.813 | 12,141,439 |
| 2025-07-17 | 5.210 | 5.220 | 5.180 | 5.200 | 4.813 | 13,674,745 |
| 2025-07-16 | 5.190 | 5.230 | 5.180 | 5.210 | 4.822 | 13,579,081 |
| 2025-07-15 | 5.270 | 5.280 | 5.160 | 5.190 | 4.804 | 24,381,357 |
| 2025-07-14 | 5.270 | 5.300 | 5.260 | 5.270 | 4.878 | 16,038,433 |
| 2025-07-11 | 5.290 | 5.300 | 5.260 | 5.280 | 4.887 | 20,989,100 |
| 2025-07-10 | 5.260 | 5.300 | 5.240 | 5.300 | 4.905 | 18,832,400 |
| 2025-07-09 | 5.260 | 5.310 | 5.250 | 5.280 | 4.887 | 27,056,256 |
| 2025-07-08 | 5.250 | 5.270 | 5.210 | 5.260 | 4.868 | 19,184,529 |
| 2025-07-07 | 5.210 | 5.300 | 5.200 | 5.240 | 4.850 | 21,549,284 |
| 2025-07-04 | 5.270 | 5.280 | 5.200 | 5.230 | 4.841 | 36,066,383 |
| 2025-07-03 | 5.170 | 5.510 | 5.160 | 5.280 | 4.887 | 51,375,902 |
| 2025-07-02 | 5.190 | 5.210 | 5.140 | 5.180 | 4.794 | 19,474,696 |
| 2025-07-01 | 5.260 | 5.270 | 5.160 | 5.180 | 4.794 | 29,206,155 |
| 2025-06-30 | 5.360 | 5.360 | 5.230 | 5.260 | 4.868 | 47,116,835 |
| 2025-06-27 | 5.200 | 5.380 | 5.160 | 5.360 | 4.961 | 51,393,111 |
| 2025-06-26 | 5.180 | 5.240 | 5.140 | 5.160 | 4.776 | 21,767,707 |
| 2025-06-25 | 5.110 | 5.180 | 5.100 | 5.180 | 4.794 | 16,776,289 |
| 2025-06-24 | 5.030 | 5.120 | 5.030 | 5.110 | 4.730 | 18,001,300 |
| 2025-06-23 | 5.000 | 5.030 | 4.980 | 5.020 | 4.646 | 12,019,331 |
| 2025-06-20 | 5.050 | 5.090 | 5.000 | 5.040 | 4.665 | 17,448,200 |
| 2025-06-19 | 5.100 | 5.110 | 5.050 | 5.060 | 4.683 | 11,824,070 |
| 2025-06-18 | 5.180 | 5.190 | 5.110 | 5.120 | 4.739 | 13,016,736 |
| 2025-06-17 | 5.190 | 5.210 | 5.160 | 5.190 | 4.804 | 12,069,300 |
| 2025-06-16 | 5.190 | 5.230 | 5.160 | 5.180 | 4.794 | 17,523,931 |
| 2025-06-13 | 5.320 | 5.330 | 5.200 | 5.230 | 4.841 | 23,521,383 |
| 2025-06-12 | 5.360 | 5.360 | 5.320 | 5.330 | 4.933 | 14,777,100 |
| 2025-06-11 | 5.310 | 5.390 | 5.300 | 5.370 | 4.970 | 19,089,928 |
| 2025-06-10 | 5.360 | 5.380 | 5.270 | 5.320 | 4.924 | 18,348,200 |
| 2025-06-09 | 5.310 | 5.400 | 5.310 | 5.360 | 4.961 | 23,204,203 |
| 2025-06-06 | 5.320 | 5.320 | 5.260 | 5.320 | 4.924 | 18,861,100 |
| 2025-06-05 | 5.430 | 5.440 | 5.300 | 5.310 | 4.915 | 35,625,368 |
| 2025-06-04 | 5.400 | 5.460 | 5.350 | 5.460 | 5.053 | 24,143,285 |
| 2025-06-03 | 5.410 | 5.440 | 5.360 | 5.400 | 4.998 | 20,456,957 |
| 2025-05-30 | 5.530 | 5.560 | 5.410 | 5.430 | 5.026 | 17,860,400 |
| 2025-05-29 | 5.450 | 5.570 | 5.420 | 5.570 | 5.155 | 14,186,657 |
| 2025-05-28 | 5.420 | 5.480 | 5.380 | 5.470 | 5.063 | 15,139,400 |
| 2025-05-27 | 5.460 | 5.500 | 5.410 | 5.440 | 5.035 | 15,347,413 |
| 2025-05-26 | 5.520 | 5.540 | 5.410 | 5.460 | 5.053 | 18,728,233 |
| 2025-05-23 | 5.600 | 5.610 | 5.520 | 5.530 | 5.118 | 18,810,423 |
| 2025-05-22 | 5.710 | 5.750 | 5.650 | 5.670 | 5.248 | 11,204,137 |
| 2025-05-21 | 5.820 | 5.840 | 5.710 | 5.740 | 5.313 | 16,008,132 |
| 2025-05-20 | 5.750 | 5.900 | 5.710 | 5.820 | 5.387 | 20,211,908 |
| 2025-05-19 | 5.780 | 5.800 | 5.600 | 5.750 | 5.322 | 23,059,242 |
| 2025-05-16 | 5.950 | 6.020 | 5.890 | 6.000 | 5.229 | 21,223,039 |
| 2025-05-15 | 5.920 | 5.960 | 5.850 | 5.940 | 5.177 | 17,923,891 |
| 2025-05-14 | 5.950 | 5.980 | 5.870 | 5.940 | 5.177 | 20,213,111 |
| 2025-05-13 | 6.020 | 6.110 | 5.930 | 5.950 | 5.186 | 24,544,647 |
| 2025-05-12 | 5.940 | 5.960 | 5.850 | 5.960 | 5.194 | 19,901,402 |
| 2025-05-09 | 5.820 | 5.870 | 5.780 | 5.850 | 5.099 | 19,911,364 |
| 2025-05-08 | 5.730 | 5.830 | 5.650 | 5.810 | 5.064 | 21,616,597 |
| 2025-05-07 | 5.770 | 5.840 | 5.690 | 5.730 | 4.994 | 23,530,497 |
| 2025-05-06 | 5.650 | 5.730 | 5.650 | 5.730 | 4.994 | 29,613,800 |
| 2025-04-30 | 5.730 | 5.750 | 5.610 | 5.620 | 4.898 | 42,413,321 |
| 2025-04-29 | 6.130 | 6.130 | 5.720 | 5.730 | 4.994 | 42,261,236 |
| 2025-04-28 | 6.640 | 6.650 | 6.330 | 6.350 | 5.534 | 22,083,083 |
| 2025-04-25 | 6.690 | 6.740 | 6.600 | 6.660 | 5.805 | 15,038,200 |
| 2025-04-24 | 6.760 | 6.790 | 6.640 | 6.660 | 5.805 | 16,125,400 |
| 2025-04-23 | 6.840 | 6.880 | 6.750 | 6.770 | 5.900 | 11,161,624 |
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.