Zhejiang Semir Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.960	6.960	6.820	6.840	5.961	9,440,100
2025-04-21	6.890	6.980	6.820	6.940	6.049	7,742,200
2025-04-18	7.020	7.020	6.700	6.900	6.014	12,565,500
2025-04-17	6.910	7.040	6.860	6.960	6.066	11,666,929
2025-04-16	7.000	7.000	6.800	6.960	6.066	15,790,301
2025-04-15	6.990	7.070	6.790	7.000	6.101	18,405,925
2025-04-14	7.060	7.210	6.940	6.990	6.092	17,584,027
2025-04-11	7.260	7.280	6.960	6.990	6.092	19,498,516
2025-04-10	7.170	7.420	7.110	7.330	6.389	25,485,573
2025-04-09	7.090	7.300	6.800	7.220	6.293	26,589,984
2025-04-08	6.980	7.320	6.980	7.100	6.188	30,414,799
2025-04-07	6.990	7.180	6.780	6.890	6.005	26,551,200
2025-04-03	7.370	7.470	7.200	7.380	6.432	24,639,116
2025-04-02	7.200	7.480	7.200	7.290	6.354	54,319,047
2025-04-01	6.940	7.240	6.910	7.240	6.310	36,645,755
2025-03-31	6.660	6.760	6.520	6.580	5.735	11,305,200
2025-03-28	6.780	6.790	6.680	6.710	5.848	8,026,779
2025-03-27	6.690	6.810	6.640	6.790	5.918	8,149,174
2025-03-26	6.610	6.720	6.500	6.700	5.839	10,113,801
2025-03-25	6.550	6.650	6.470	6.630	5.778	10,672,100
2025-03-24	6.610	6.660	6.450	6.560	5.717	12,744,097
2025-03-21	6.680	6.770	6.550	6.610	5.761	9,649,269
2025-03-20	6.790	6.790	6.620	6.690	5.831	10,449,458
2025-03-19	6.920	6.970	6.760	6.790	5.918	9,714,275
2025-03-18	6.880	7.010	6.780	6.940	6.049	11,208,189
2025-03-17	6.980	7.150	6.860	6.880	5.996	21,397,471
2025-03-14	6.420	6.920	6.420	6.880	5.996	38,589,886
2025-03-13	6.460	6.500	6.330	6.410	5.587	8,882,591
2025-03-12	6.590	6.640	6.380	6.460	5.630	11,251,830
2025-03-11	6.400	6.580	6.350	6.580	5.735	10,932,705
2025-03-10	6.340	6.550	6.300	6.440	5.613	12,420,194
2025-03-07	6.300	6.540	6.270	6.330	5.517	11,697,716
2025-03-06	6.390	6.420	6.230	6.310	5.500	10,973,237
2025-03-05	6.280	6.360	6.180	6.330	5.517	9,505,187
2025-03-04	6.280	6.390	6.200	6.310	5.500	9,132,576
2025-03-03	6.330	6.480	6.200	6.280	5.473	13,039,432
2025-02-28	6.260	6.390	6.230	6.350	5.534	12,930,100
2025-02-27	6.080	6.300	6.060	6.300	5.491	15,577,533
2025-02-26	6.050	6.100	6.020	6.070	5.290	9,192,871
2025-02-25	6.060	6.130	6.010	6.060	5.282	8,796,200
2025-02-24	6.100	6.220	6.060	6.100	5.317	11,662,804
2025-02-21	6.160	6.160	6.030	6.100	5.317	9,087,361
2025-02-20	6.130	6.180	6.040	6.150	5.360	12,019,602
2025-02-19	6.120	6.140	6.020	6.120	5.334	15,584,186
2025-02-18	6.280	6.320	6.080	6.120	5.334	12,603,999
2025-02-17	6.450	6.530	6.250	6.310	5.500	16,371,633
2025-02-14	6.440	6.530	6.350	6.500	5.665	9,535,152
2025-02-13	6.450	6.530	6.320	6.460	5.630	8,517,303
2025-02-12	6.340	6.460	6.250	6.450	5.622	10,762,541
2025-02-11	6.410	6.450	6.290	6.350	5.534	11,089,966
2025-02-10	6.260	6.420	6.140	6.410	5.587	16,553,366
2025-02-07	6.080	6.270	6.020	6.190	5.395	12,676,994
2025-02-06	6.110	6.120	6.000	6.080	5.299	18,246,991
2025-02-05	6.250	6.250	5.940	6.110	5.325	22,278,465
2025-01-27	6.150	6.300	6.080	6.200	5.404	14,224,392
2025-01-24	5.880	6.150	5.830	6.120	5.334	18,695,300
2025-01-23	5.970	6.080	5.860	5.890	5.133	23,275,238
2025-01-22	6.310	6.310	5.880	5.890	5.133	32,584,925
2025-01-21	6.550	6.580	6.250	6.350	5.534	17,048,299
2025-01-20	6.320	6.620	6.300	6.510	5.674	18,553,737

← NewerPage 7 of 21 · 1,215 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.