Zhejiang Giuseppe Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.040	5.060	4.980	5.030	4.716	5,852,313
2023-10-25	5.040	5.090	5.000	5.040	4.725	6,885,649
2023-10-24	4.750	5.050	4.740	5.030	4.716	13,056,184
2023-10-23	4.860	4.860	4.740	4.770	4.472	5,846,061
2023-10-20	4.880	4.900	4.810	4.850	4.547	5,224,820
2023-10-19	4.930	4.950	4.800	4.870	4.566	5,670,018
2023-10-18	5.040	5.070	4.920	4.920	4.613	6,941,258
2023-10-17	4.980	5.120	4.920	5.040	4.725	10,988,224
2023-10-16	4.880	5.000	4.860	4.950	4.641	5,912,837
2023-10-13	4.930	4.970	4.850	4.880	4.575	5,239,733
2023-10-12	4.940	4.980	4.920	4.960	4.650	5,068,200
2023-10-11	4.940	4.990	4.900	4.950	4.641	6,724,458
2023-10-10	4.900	5.000	4.900	4.940	4.631	7,048,557
2023-10-09	5.120	5.150	4.880	4.910	4.603	11,550,955
2023-09-28	5.060	5.190	5.020	5.120	4.800	8,177,369
2023-09-27	5.000	5.090	4.960	5.040	4.725	5,326,780
2023-09-26	5.080	5.100	5.010	5.010	4.697	5,312,842
2023-09-25	5.140	5.140	5.040	5.060	4.744	6,021,024
2023-09-22	5.020	5.140	5.010	5.120	4.800	8,269,794
2023-09-21	5.160	5.170	5.000	5.000	4.688	6,352,975
2023-09-20	5.070	5.170	5.060	5.120	4.800	6,557,728
2023-09-19	5.210	5.220	5.080	5.090	4.772	7,474,944
2023-09-18	5.080	5.220	5.000	5.210	4.885	11,081,573
2023-09-15	5.000	5.090	4.960	5.060	4.744	5,501,308
2023-09-14	5.030	5.050	4.960	5.000	4.688	5,668,655
2023-09-13	5.070	5.080	4.980	5.010	4.697	5,162,806
2023-09-12	5.060	5.080	5.020	5.040	4.725	5,623,932
2023-09-11	5.010	5.120	4.980	5.040	4.725	5,759,749
2023-09-08	5.090	5.100	5.010	5.010	4.697	5,462,696
2023-09-07	5.100	5.130	5.050	5.060	4.744	5,774,631
2023-09-06	5.110	5.150	5.050	5.100	4.781	6,316,211
2023-09-05	5.130	5.170	5.080	5.120	4.800	8,106,684
2023-09-04	5.050	5.130	5.050	5.110	4.791	8,588,762
2023-09-01	5.010	5.080	5.000	5.040	4.725	9,259,680
2023-08-31	5.030	5.070	4.960	5.020	4.706	11,368,398
2023-08-30	4.900	5.080	4.880	5.030	4.716	12,315,662
2023-08-29	4.810	4.930	4.790	4.900	4.594	8,523,839
2023-08-28	4.950	4.960	4.790	4.810	4.510	12,094,162
2023-08-25	4.790	4.830	4.690	4.740	4.444	8,980,783
2023-08-24	4.820	4.840	4.710	4.790	4.491	10,014,614
2023-08-23	4.880	4.900	4.770	4.820	4.519	11,769,065
2023-08-22	4.970	5.040	4.820	4.890	4.585	12,610,531
2023-08-21	4.980	5.050	4.880	4.970	4.660	14,655,438
2023-08-18	5.150	5.170	4.980	5.000	4.688	20,853,783
2023-08-17	5.060	5.150	4.970	5.130	4.810	30,188,354
2023-08-16	5.160	5.190	5.010	5.100	4.781	27,688,099
2023-08-15	5.070	5.340	5.030	5.140	4.819	49,583,298
2023-08-14	4.880	5.240	4.850	5.080	4.763	58,867,011
2023-08-11	4.870	4.880	4.750	4.760	4.463	4,367,795
2023-08-10	4.830	4.880	4.800	4.870	4.566	5,658,350
2023-08-09	4.860	4.890	4.790	4.800	4.500	3,832,207
2023-08-08	4.870	4.900	4.830	4.880	4.575	3,310,214
2023-08-07	4.920	4.920	4.840	4.870	4.566	4,286,818
2023-08-04	4.990	5.040	4.890	4.910	4.603	5,747,546
2023-08-03	5.010	5.030	4.940	4.990	4.678	4,723,568
2023-08-02	5.040	5.070	4.990	5.030	4.716	4,614,725
2023-08-01	5.130	5.140	5.000	5.030	4.716	6,405,728
2023-07-31	5.030	5.130	5.000	5.110	4.791	8,848,696
2023-07-28	4.920	5.040	4.890	5.030	4.716	8,847,748
2023-07-27	4.950	4.990	4.900	4.930	4.622	4,523,173

← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0850 CNY
2024-04-09	0.2020 CNY
2023-06-06	0.1500 CNY
2022-06-21	0.2900 CNY
2021-05-19	0.2000 CNY
2019-05-21	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.