Zhejiang Semir Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.390	6.390	6.250	6.290	5.482	14,483,600
2025-01-16	6.530	6.590	6.360	6.380	5.561	20,556,799
2025-01-15	6.350	6.480	6.280	6.310	5.500	18,965,100
2025-01-14	6.390	6.410	6.280	6.350	5.534	25,791,048
2025-01-13	6.620	6.620	6.300	6.340	5.526	24,181,268
2025-01-10	6.860	6.960	6.640	6.680	5.822	18,867,052
2025-01-09	7.210	7.250	6.950	6.990	6.092	25,434,736
2025-01-08	7.180	7.480	7.090	7.300	6.362	26,573,663
2025-01-07	7.270	7.360	7.060	7.270	6.336	19,932,805
2025-01-06	6.790	7.420	6.720	7.160	6.240	28,284,244
2025-01-03	7.010	7.170	6.820	6.850	5.970	15,674,191
2025-01-02	6.990	7.300	6.960	7.010	6.110	29,803,049
2024-12-31	6.940	7.180	6.940	7.020	6.118	15,346,895
2024-12-30	6.850	7.140	6.820	6.980	6.083	21,195,600
2024-12-27	6.850	6.930	6.710	6.900	6.014	13,634,665
2024-12-26	6.910	7.050	6.800	6.850	5.970	15,310,800
2024-12-25	7.070	7.080	6.790	6.930	6.040	18,714,000
2024-12-24	7.060	7.260	7.000	7.130	6.214	26,374,137
2024-12-23	7.170	7.250	7.070	7.110	6.197	14,494,060
2024-12-20	7.160	7.380	7.130	7.220	6.293	14,167,600
2024-12-19	7.060	7.200	7.000	7.180	6.258	12,653,420
2024-12-18	7.140	7.240	7.060	7.120	6.205	12,809,800
2024-12-17	7.130	7.220	7.030	7.120	6.205	18,584,826
2024-12-16	7.070	7.380	7.050	7.170	6.249	31,276,516
2024-12-13	7.320	7.340	7.020	7.100	6.188	48,892,705
2024-12-12	7.080	7.440	7.050	7.340	6.397	39,150,800
2024-12-11	6.760	7.120	6.740	7.110	6.197	26,678,782
2024-12-10	7.280	7.330	6.760	6.800	5.927	30,744,301
2024-12-09	7.050	7.060	6.900	6.990	6.092	12,958,200
2024-12-06	6.960	7.130	6.860	7.050	6.144	17,243,483
2024-12-05	7.060	7.070	6.920	6.960	6.066	17,517,090
2024-12-04	6.880	7.290	6.760	7.070	6.162	32,558,076
2024-12-03	6.940	7.030	6.800	6.870	5.988	22,221,765
2024-12-02	6.880	7.240	6.840	6.930	6.040	44,139,730
2024-11-29	6.350	6.770	6.320	6.700	5.839	36,792,500
2024-11-28	6.240	6.430	6.230	6.350	5.534	14,569,823
2024-11-27	6.130	6.250	6.100	6.240	5.439	12,821,284
2024-11-26	6.150	6.200	6.070	6.130	5.343	8,245,200
2024-11-25	6.030	6.310	6.030	6.140	5.351	18,784,004
2024-11-22	6.270	6.290	6.090	6.090	5.308	12,554,200
2024-11-21	6.330	6.360	6.150	6.310	5.500	12,673,321
2024-11-20	6.210	6.400	6.200	6.360	5.543	19,581,800
2024-11-19	6.200	6.270	6.130	6.210	5.412	11,432,719
2024-11-18	6.260	6.350	6.130	6.200	5.404	13,424,780
2024-11-15	6.310	6.390	6.230	6.260	5.456	10,026,384
2024-11-14	6.540	6.600	6.270	6.300	5.491	20,737,789
2024-11-13	6.410	6.580	6.330	6.540	5.700	19,644,885
2024-11-12	6.230	6.540	6.230	6.390	5.569	32,691,823
2024-11-11	6.370	6.380	6.110	6.210	5.412	38,774,415
2024-11-08	6.550	6.600	6.260	6.370	5.552	32,417,896
2024-11-07	6.300	6.620	6.270	6.550	5.709	20,239,330
2024-11-06	6.270	6.410	6.210	6.360	5.543	17,016,498
2024-11-05	6.220	6.390	6.150	6.320	5.508	27,723,642
2024-11-04	5.970	6.170	5.870	6.090	5.308	20,511,416
2024-11-01	6.020	6.140	5.920	5.970	5.203	28,711,808
2024-10-31	6.210	6.230	5.800	6.050	5.273	52,071,657
2024-10-30	6.360	6.510	6.330	6.400	5.578	17,072,600
2024-10-29	6.690	6.720	6.320	6.390	5.569	25,035,879
2024-10-28	6.350	6.760	6.300	6.660	5.805	27,078,480
2024-10-25	6.470	6.530	6.290	6.350	5.534	18,841,168

← NewerPage 8 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.