Zhejiang Semir Garment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.600 | 5.680 | 5.540 | 5.600 | 5.600 | 13,003,990 |
| 2026-10-15 | 5.610 | 5.640 | 5.500 | 5.560 | 5.560 | 18,231,258 |
| 2026-10-14 | 5.550 | 5.690 | 5.540 | 5.680 | 5.680 | 15,710,970 |
| 2026-10-13 | 5.610 | 5.650 | 5.500 | 5.560 | 5.560 | 15,129,000 |
| 2026-10-12 | 5.650 | 5.700 | 5.580 | 5.630 | 5.630 | 17,118,740 |
| 2026-10-09 | 5.460 | 5.640 | 5.440 | 5.620 | 5.620 | 18,566,412 |
| 2026-10-08 | 5.450 | 5.510 | 5.390 | 5.480 | 5.480 | 16,938,871 |
| 2026-09-30 | 5.400 | 5.480 | 5.380 | 5.450 | 5.450 | 7,838,000 |
| 2026-09-29 | 5.380 | 5.450 | 5.340 | 5.390 | 5.390 | 11,203,800 |
| 2026-09-28 | 5.440 | 5.500 | 5.380 | 5.410 | 5.410 | 14,749,471 |
| 2026-09-24 | 5.490 | 5.560 | 5.430 | 5.440 | 5.440 | 11,129,400 |
| 2026-09-23 | 5.480 | 5.570 | 5.450 | 5.500 | 5.500 | 9,939,000 |
| 2026-09-22 | 5.450 | 5.490 | 5.410 | 5.480 | 5.480 | 13,218,560 |
| 2026-09-21 | 5.440 | 5.480 | 5.380 | 5.440 | 5.440 | 16,929,600 |
| 2026-09-18 | 5.400 | 5.490 | 5.360 | 5.430 | 5.430 | 12,969,981 |
| 2026-09-17 | 5.530 | 5.580 | 5.360 | 5.390 | 5.390 | 16,820,699 |
| 2026-09-16 | 5.560 | 5.600 | 5.490 | 5.540 | 5.540 | 13,890,437 |
| 2026-09-15 | 5.550 | 5.620 | 5.550 | 5.570 | 5.570 | 9,260,800 |
| 2026-09-14 | 5.570 | 5.650 | 5.540 | 5.570 | 5.570 | 14,421,470 |
| 2026-09-11 | 5.690 | 5.720 | 5.570 | 5.610 | 5.610 | 14,513,360 |
| 2026-09-10 | 5.770 | 5.830 | 5.700 | 5.720 | 5.720 | 13,750,900 |
| 2026-09-09 | 5.790 | 5.810 | 5.680 | 5.770 | 5.770 | 10,534,114 |
| 2026-09-08 | 5.780 | 5.830 | 5.740 | 5.810 | 5.810 | 10,231,152 |
| 2026-09-07 | 5.850 | 5.890 | 5.740 | 5.770 | 5.770 | 14,130,228 |
| 2026-09-04 | 5.840 | 5.940 | 5.810 | 5.840 | 5.840 | 12,006,705 |
| 2026-09-03 | 5.810 | 5.890 | 5.780 | 5.830 | 5.830 | 15,180,038 |
| 2026-09-02 | 5.950 | 6.010 | 5.910 | 5.960 | 5.810 | 17,344,236 |
| 2026-09-01 | 5.890 | 6.050 | 5.860 | 5.990 | 5.839 | 24,405,424 |
| 2026-08-31 | 5.990 | 6.040 | 5.860 | 5.900 | 5.752 | 20,283,133 |
| 2026-08-28 | 5.870 | 6.030 | 5.790 | 5.980 | 5.830 | 20,133,700 |
| 2026-08-27 | 5.900 | 5.920 | 5.760 | 5.880 | 5.732 | 14,479,890 |
| 2026-08-26 | 5.850 | 5.940 | 5.840 | 5.870 | 5.722 | 11,407,100 |
| 2026-08-25 | 5.830 | 5.940 | 5.810 | 5.880 | 5.732 | 17,660,431 |
| 2026-08-24 | 5.710 | 5.880 | 5.640 | 5.830 | 5.683 | 22,938,936 |
| 2026-08-21 | 5.870 | 5.900 | 5.690 | 5.710 | 5.566 | 17,402,711 |
| 2026-08-20 | 5.940 | 6.030 | 5.830 | 5.880 | 5.732 | 18,398,281 |
| 2026-08-19 | 5.840 | 6.030 | 5.830 | 5.930 | 5.781 | 22,982,825 |
| 2026-08-18 | 5.930 | 5.980 | 5.750 | 5.930 | 5.781 | 32,611,080 |
| 2026-08-17 | 5.760 | 5.810 | 5.690 | 5.760 | 5.615 | 17,562,403 |
| 2026-08-14 | 5.840 | 5.840 | 5.730 | 5.760 | 5.615 | 15,262,300 |
| 2026-08-13 | 5.960 | 5.970 | 5.830 | 5.840 | 5.693 | 17,867,853 |
| 2026-08-12 | 6.100 | 6.160 | 5.940 | 5.960 | 5.810 | 16,105,729 |
| 2026-08-11 | 6.180 | 6.280 | 6.070 | 6.080 | 5.927 | 18,425,638 |
| 2026-08-10 | 6.050 | 6.240 | 5.970 | 6.180 | 6.025 | 20,987,380 |
| 2026-08-07 | 6.050 | 6.100 | 5.970 | 6.010 | 5.859 | 18,703,630 |
| 2026-08-06 | 6.130 | 6.150 | 6.010 | 6.100 | 5.947 | 21,769,235 |
| 2026-08-05 | 6.130 | 6.250 | 6.020 | 6.120 | 5.966 | 23,370,311 |
| 2026-08-04 | 6.320 | 6.350 | 6.110 | 6.130 | 5.976 | 27,811,141 |
| 2026-08-03 | 6.230 | 6.470 | 6.210 | 6.330 | 6.171 | 31,577,514 |
| 2026-07-31 | 6.250 | 6.380 | 6.110 | 6.210 | 6.054 | 31,963,997 |
| 2026-07-30 | 6.170 | 6.400 | 6.090 | 6.360 | 6.200 | 30,721,312 |
| 2026-07-29 | 5.930 | 6.190 | 5.920 | 6.150 | 5.995 | 30,196,305 |
| 2026-07-28 | 5.790 | 6.000 | 5.730 | 5.970 | 5.820 | 27,927,100 |
| 2026-07-27 | 5.590 | 5.880 | 5.570 | 5.850 | 5.703 | 32,983,482 |
| 2026-07-24 | 5.540 | 5.570 | 5.470 | 5.530 | 5.391 | 18,425,744 |
| 2026-07-23 | 5.420 | 5.480 | 5.380 | 5.460 | 5.323 | 12,219,699 |
| 2026-07-22 | 5.450 | 5.520 | 5.300 | 5.430 | 5.293 | 23,321,922 |
| 2026-07-21 | 5.590 | 5.690 | 5.470 | 5.500 | 5.362 | 27,402,043 |
| 2026-07-20 | 5.460 | 5.620 | 5.420 | 5.610 | 5.469 | 23,650,555 |
| 2026-07-17 | 5.600 | 5.620 | 5.430 | 5.460 | 5.323 | 23,583,252 |
Page 1 of 5 · 241 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.