Zhejiang Giuseppe Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.950	4.990	4.900	4.930	4.622	4,523,173
2023-07-26	4.930	4.960	4.900	4.950	4.641	5,165,564
2023-07-25	4.970	4.980	4.900	4.940	4.631	4,201,837
2023-07-24	4.900	4.970	4.870	4.940	4.631	4,627,890
2023-07-21	4.870	4.990	4.870	4.930	4.622	4,982,158
2023-07-20	4.900	4.950	4.880	4.900	4.594	4,843,318
2023-07-19	4.860	4.910	4.840	4.900	4.594	3,435,797
2023-07-18	4.860	4.890	4.830	4.870	4.566	3,185,317
2023-07-17	4.850	4.880	4.770	4.880	4.575	4,238,626
2023-07-14	4.880	4.880	4.810	4.840	4.538	4,381,309
2023-07-13	4.860	4.910	4.820	4.860	4.556	4,719,634
2023-07-12	4.880	4.940	4.830	4.860	4.556	5,047,293
2023-07-11	4.840	4.900	4.820	4.890	4.585	4,310,422
2023-07-10	4.860	4.910	4.820	4.870	4.566	4,294,015
2023-07-07	4.780	4.910	4.780	4.840	4.538	8,012,213
2023-07-06	4.770	4.820	4.760	4.780	4.481	3,337,635
2023-07-05	4.820	4.830	4.760	4.790	4.491	3,409,204
2023-07-04	4.770	4.810	4.710	4.800	4.500	4,866,907
2023-07-03	4.800	4.860	4.740	4.760	4.463	6,709,591
2023-06-30	4.760	4.830	4.720	4.800	4.500	5,368,357
2023-06-29	4.710	4.770	4.680	4.750	4.453	3,823,344
2023-06-28	4.700	4.730	4.600	4.710	4.416	4,849,146
2023-06-27	4.490	4.720	4.480	4.710	4.416	8,060,730
2023-06-26	4.520	4.530	4.460	4.470	4.191	3,560,502
2023-06-21	4.560	4.570	4.510	4.520	4.238	2,718,373
2023-06-20	4.610	4.630	4.550	4.560	4.275	4,235,126
2023-06-19	4.690	4.690	4.590	4.600	4.313	4,880,825
2023-06-16	4.650	4.720	4.610	4.670	4.378	4,664,417
2023-06-15	4.640	4.680	4.590	4.640	4.350	4,333,192
2023-06-14	4.680	4.680	4.600	4.640	4.350	2,925,939
2023-06-13	4.690	4.710	4.640	4.660	4.369	4,035,828
2023-06-12	4.610	4.700	4.570	4.690	4.397	4,062,053
2023-06-09	4.620	4.650	4.580	4.590	4.303	3,023,485
2023-06-08	4.680	4.710	4.610	4.620	4.331	3,489,696
2023-06-07	4.680	4.700	4.640	4.690	4.397	4,126,733
2023-06-06	4.760	4.770	4.650	4.650	4.360	6,253,394
2023-06-05	4.800	4.910	4.750	4.910	4.463	7,593,594
2023-06-02	4.780	4.830	4.760	4.790	4.354	3,306,896
2023-06-01	4.760	4.860	4.700	4.790	4.354	4,830,951
2023-05-31	4.790	4.810	4.730	4.750	4.317	3,556,068
2023-05-30	4.810	4.810	4.710	4.790	4.354	4,758,024
2023-05-29	4.850	4.930	4.760	4.810	4.372	4,269,191
2023-05-26	4.870	4.870	4.770	4.820	4.381	3,133,850
2023-05-25	4.840	4.870	4.770	4.840	4.399	4,391,076
2023-05-24	4.900	4.940	4.830	4.860	4.417	3,565,385
2023-05-23	4.910	4.960	4.880	4.910	4.463	4,566,199
2023-05-22	4.930	4.980	4.870	4.910	4.463	4,848,161
2023-05-19	4.970	4.970	4.890	4.920	4.472	3,375,374
2023-05-18	4.980	4.980	4.920	4.950	4.499	4,123,749
2023-05-17	4.910	4.980	4.870	4.960	4.508	5,217,175
2023-05-16	4.950	5.000	4.900	4.920	4.472	6,185,171
2023-05-15	4.910	4.970	4.840	4.960	4.508	9,231,851
2023-05-12	4.880	5.030	4.870	4.940	4.490	13,748,024
2023-05-11	4.780	4.890	4.760	4.870	4.426	7,058,122
2023-05-10	4.760	4.830	4.730	4.790	4.354	4,439,328
2023-05-09	4.850	4.910	4.760	4.770	4.335	6,190,726
2023-05-08	4.810	4.860	4.790	4.840	4.399	7,778,863
2023-05-05	4.810	4.840	4.760	4.820	4.381	7,743,473
2023-05-04	4.650	4.820	4.650	4.810	4.372	12,218,177
2023-04-28	4.560	4.630	4.530	4.620	4.199	3,227,843

← NewerPage 14 of 21 · 1,216 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.