Zhejiang Giuseppe Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	5.060	5.070	4.960	5.030	4.572	11,126,917
2023-01-31	4.990	5.040	4.920	5.020	4.563	12,375,050
2023-01-30	4.950	5.010	4.880	4.990	4.535	15,510,945
2023-01-20	4.950	4.980	4.870	4.880	4.435	14,332,713
2023-01-19	5.010	5.050	4.930	4.950	4.499	16,420,514
2023-01-18	4.990	5.120	4.880	4.950	4.499	27,003,655
2023-01-17	4.960	5.020	4.840	4.920	4.472	39,926,818
2023-01-16	4.790	5.230	4.750	5.030	4.572	70,687,528
2023-01-13	4.560	4.990	4.540	4.750	4.317	46,621,235
2023-01-12	4.560	4.620	4.520	4.540	4.126	6,566,048
2023-01-11	4.580	4.660	4.540	4.590	4.172	7,870,257
2023-01-10	4.640	4.660	4.550	4.570	4.154	6,289,224
2023-01-09	4.640	4.670	4.590	4.640	4.217	7,391,305
2023-01-06	4.740	4.740	4.600	4.610	4.190	13,300,536
2023-01-05	4.820	4.820	4.680	4.720	4.290	15,639,053
2023-01-04	4.840	4.850	4.740	4.780	4.345	17,032,443
2023-01-03	4.910	4.910	4.760	4.810	4.372	21,405,062
2022-12-30	4.820	4.940	4.700	4.860	4.417	34,824,916
2022-12-29	4.610	4.980	4.610	4.870	4.426	46,191,530
2022-12-28	5.010	5.350	4.740	4.900	4.454	74,667,448
2022-12-27	4.440	4.860	4.390	4.860	4.417	23,088,552
2022-12-26	4.400	4.450	4.360	4.420	4.017	3,451,928
2022-12-23	4.410	4.500	4.360	4.400	3.999	5,780,817
2022-12-22	4.490	4.600	4.460	4.470	4.063	5,310,787
2022-12-21	4.540	4.570	4.480	4.490	4.081	4,387,243
2022-12-20	4.530	4.570	4.440	4.510	4.099	5,101,714
2022-12-19	4.630	4.670	4.490	4.530	4.117	6,273,462
2022-12-16	4.660	4.700	4.610	4.630	4.208	4,726,532
2022-12-15	4.770	4.820	4.650	4.660	4.235	7,649,189
2022-12-14	4.700	4.790	4.670	4.750	4.317	9,701,746
2022-12-13	4.590	4.760	4.590	4.720	4.290	10,400,464
2022-12-12	4.610	4.640	4.540	4.590	4.172	7,332,009
2022-12-09	4.680	4.710	4.600	4.610	4.190	8,662,387
2022-12-08	4.740	4.780	4.650	4.680	4.254	10,156,466
2022-12-07	4.680	4.760	4.640	4.740	4.308	16,396,531
2022-12-06	4.680	4.750	4.630	4.650	4.226	13,638,389
2022-12-05	4.950	4.950	4.700	4.720	4.290	27,829,242
2022-12-02	4.620	4.980	4.580	4.940	4.490	31,992,563
2022-12-01	4.680	4.710	4.580	4.600	4.181	8,147,851
2022-11-30	4.600	4.690	4.570	4.640	4.217	8,812,891
2022-11-29	4.440	4.600	4.440	4.590	4.172	14,277,354
2022-11-28	4.410	4.470	4.360	4.460	4.054	6,743,987
2022-11-25	4.450	4.530	4.400	4.410	4.008	6,350,795
2022-11-24	4.380	4.450	4.360	4.410	4.008	3,826,541
2022-11-23	4.420	4.460	4.320	4.380	3.981	5,421,539
2022-11-22	4.490	4.500	4.420	4.440	4.035	4,223,745
2022-11-21	4.470	4.500	4.430	4.480	4.072	4,630,304
2022-11-18	4.490	4.500	4.460	4.490	4.081	4,479,970
2022-11-17	4.460	4.490	4.430	4.490	4.081	4,842,198
2022-11-16	4.420	4.460	4.390	4.460	4.054	5,675,576
2022-11-15	4.390	4.410	4.370	4.410	4.008	5,188,580
2022-11-14	4.360	4.440	4.350	4.400	3.999	5,592,041
2022-11-11	4.430	4.430	4.350	4.380	3.981	7,227,959
2022-11-10	4.320	4.380	4.280	4.350	3.954	5,529,628
2022-11-09	4.320	4.340	4.300	4.320	3.926	4,757,359
2022-11-08	4.300	4.360	4.260	4.320	3.926	5,210,136
2022-11-07	4.250	4.310	4.210	4.300	3.908	7,752,916
2022-11-04	4.180	4.240	4.160	4.230	3.845	5,981,921
2022-11-03	4.230	4.230	4.150	4.180	3.799	7,275,716
2022-11-02	4.240	4.280	4.220	4.250	3.863	5,988,572

← NewerPage 16 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.