Zhejiang Giuseppe Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.530	4.570	4.480	4.550	4.135	2,961,439
2023-04-26	4.450	4.530	4.430	4.510	4.099	2,565,051
2023-04-25	4.460	4.480	4.350	4.450	4.045	4,975,613
2023-04-24	4.410	4.510	4.380	4.460	4.054	4,238,288
2023-04-21	4.540	4.550	4.430	4.440	4.035	4,400,896
2023-04-20	4.580	4.580	4.490	4.540	4.126	4,045,686
2023-04-19	4.630	4.640	4.570	4.570	4.154	2,152,234
2023-04-18	4.650	4.650	4.610	4.620	4.199	2,223,368
2023-04-17	4.630	4.660	4.610	4.650	4.226	2,543,493
2023-04-14	4.690	4.710	4.610	4.640	4.217	3,127,788
2023-04-13	4.690	4.700	4.660	4.680	4.254	2,620,884
2023-04-12	4.650	4.690	4.640	4.680	4.254	2,728,717
2023-04-11	4.610	4.650	4.570	4.650	4.226	2,105,122
2023-04-10	4.640	4.640	4.580	4.610	4.190	3,471,910
2023-04-07	4.590	4.650	4.560	4.640	4.217	2,540,488
2023-04-06	4.650	4.650	4.550	4.570	4.154	4,446,575
2023-04-04	4.700	4.700	4.600	4.630	4.208	5,648,111
2023-04-03	4.720	4.740	4.670	4.700	4.272	4,165,598
2023-03-31	4.650	4.730	4.640	4.720	4.290	3,936,348
2023-03-30	4.660	4.670	4.590	4.650	4.226	3,938,853
2023-03-29	4.710	4.720	4.630	4.640	4.217	4,138,929
2023-03-28	4.740	4.740	4.700	4.710	4.281	3,799,059
2023-03-27	4.810	4.810	4.690	4.730	4.299	5,732,896
2023-03-24	4.760	4.800	4.730	4.780	4.345	4,363,881
2023-03-23	4.800	4.810	4.730	4.760	4.326	4,926,673
2023-03-22	4.820	4.850	4.780	4.820	4.381	4,376,279
2023-03-21	4.700	4.830	4.670	4.820	4.381	6,005,444
2023-03-20	4.770	4.780	4.660	4.690	4.263	5,259,251
2023-03-17	4.700	4.790	4.690	4.770	4.335	5,391,728
2023-03-16	4.720	4.730	4.660	4.680	4.254	4,187,015
2023-03-15	4.680	4.740	4.670	4.730	4.299	5,748,339
2023-03-14	4.760	4.760	4.580	4.650	4.226	8,521,698
2023-03-13	4.780	4.790	4.690	4.740	4.308	5,439,905
2023-03-10	4.840	4.860	4.770	4.780	4.345	8,740,047
2023-03-09	4.910	4.910	4.830	4.870	4.426	7,906,100
2023-03-08	4.850	4.920	4.840	4.910	4.463	7,324,520
2023-03-07	5.000	5.000	4.870	4.890	4.444	11,288,622
2023-03-06	5.060	5.070	4.960	4.970	4.517	16,772,068
2023-03-03	5.250	5.270	5.090	5.120	4.654	20,916,029
2023-03-02	5.120	5.340	5.090	5.270	4.790	29,358,936
2023-03-01	5.210	5.210	5.080	5.130	4.663	22,015,319
2023-02-28	5.060	5.320	5.030	5.250	4.772	30,984,194
2023-02-27	5.050	5.110	4.960	5.060	4.599	12,334,943
2023-02-24	5.040	5.040	4.910	5.010	4.554	8,166,602
2023-02-23	4.960	5.060	4.950	5.030	4.572	9,171,996
2023-02-22	4.920	4.960	4.880	4.960	4.508	5,398,992
2023-02-21	4.950	4.960	4.880	4.940	4.490	6,224,066
2023-02-20	4.910	4.940	4.860	4.910	4.463	7,992,922
2023-02-17	4.850	4.950	4.830	4.910	4.463	10,904,035
2023-02-16	5.000	5.020	4.790	4.830	4.390	11,636,245
2023-02-15	5.060	5.060	4.960	4.990	4.535	7,871,672
2023-02-14	5.130	5.150	5.020	5.050	4.590	8,018,206
2023-02-13	4.970	5.100	4.940	5.100	4.635	13,184,617
2023-02-10	4.960	5.060	4.930	4.950	4.499	11,378,545
2023-02-09	4.870	4.970	4.860	4.970	4.517	7,564,161
2023-02-08	4.960	4.980	4.860	4.870	4.426	6,095,835
2023-02-07	4.890	4.960	4.880	4.960	4.508	6,955,370
2023-02-06	4.930	4.940	4.870	4.890	4.444	6,904,235
2023-02-03	5.000	5.010	4.870	4.940	4.490	9,480,685
2023-02-02	5.000	5.020	4.950	4.980	4.526	10,584,284

← NewerPage 15 of 21 · 1,212 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.