Zhejiang Giuseppe Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.160	4.260	4.160	4.250	3.863	5,181,370
2022-10-31	4.200	4.260	4.140	4.210	3.826	4,985,809
2022-10-28	4.420	4.420	4.190	4.200	3.817	5,491,491
2022-10-27	4.390	4.430	4.360	4.410	4.008	2,348,138
2022-10-26	4.330	4.410	4.320	4.360	3.963	2,669,987
2022-10-25	4.330	4.360	4.250	4.300	3.908	3,676,637
2022-10-24	4.480	4.480	4.310	4.330	3.935	3,807,538
2022-10-21	4.410	4.480	4.410	4.450	4.045	2,735,893
2022-10-20	4.450	4.470	4.400	4.420	4.017	2,440,574
2022-10-19	4.460	4.480	4.390	4.450	4.045	2,799,129
2022-10-18	4.510	4.510	4.440	4.460	4.054	2,867,319
2022-10-17	4.440	4.510	4.420	4.510	4.099	3,801,887
2022-10-14	4.330	4.460	4.330	4.440	4.035	5,817,948
2022-10-13	4.310	4.380	4.270	4.320	3.926	3,580,980
2022-10-12	4.290	4.310	4.190	4.300	3.908	3,029,838
2022-10-11	4.240	4.290	4.130	4.250	3.863	4,545,146
2022-10-10	4.260	4.340	4.220	4.240	3.854	3,694,812
2022-09-30	4.260	4.340	4.230	4.260	3.872	2,445,740
2022-09-29	4.410	4.420	4.250	4.280	3.890	3,739,341
2022-09-28	4.400	4.430	4.330	4.340	3.945	3,653,690
2022-09-27	4.210	4.400	4.210	4.390	3.990	5,640,637
2022-09-26	4.360	4.400	4.200	4.210	3.826	6,659,046
2022-09-23	4.520	4.520	4.370	4.380	3.981	3,161,840
2022-09-22	4.500	4.600	4.470	4.480	4.072	3,802,246
2022-09-21	4.510	4.540	4.420	4.510	4.099	3,424,809
2022-09-20	4.420	4.510	4.410	4.500	4.090	4,248,251
2022-09-19	4.470	4.470	4.350	4.400	3.999	4,423,378
2022-09-16	4.610	4.640	4.450	4.470	4.063	5,129,951
2022-09-15	4.700	4.720	4.570	4.610	4.190	4,215,068
2022-09-14	4.640	4.720	4.610	4.700	4.272	3,317,945
2022-09-13	4.690	4.750	4.670	4.690	4.263	3,419,733
2022-09-09	4.740	4.790	4.670	4.680	4.254	3,788,757
2022-09-08	4.790	4.810	4.710	4.740	4.308	4,320,451
2022-09-07	4.760	4.820	4.710	4.800	4.363	5,864,953
2022-09-06	4.780	4.830	4.760	4.780	4.345	6,552,228
2022-09-05	4.700	4.760	4.690	4.760	4.326	5,018,947
2022-09-02	4.660	4.740	4.650	4.720	4.290	6,599,749
2022-09-01	4.710	4.760	4.660	4.660	4.235	5,113,327
2022-08-31	4.790	4.820	4.630	4.680	4.254	7,307,274
2022-08-30	4.770	4.850	4.740	4.770	4.335	8,088,898
2022-08-29	4.600	4.770	4.560	4.760	4.326	7,126,030
2022-08-26	4.700	4.760	4.640	4.680	4.254	6,864,082
2022-08-25	4.780	4.820	4.610	4.680	4.254	9,189,347
2022-08-24	4.880	4.910	4.700	4.750	4.317	16,483,660
2022-08-23	4.660	5.070	4.610	4.930	4.481	25,529,638
2022-08-22	4.520	4.880	4.520	4.700	4.272	17,198,953
2022-08-19	4.510	4.580	4.510	4.520	4.108	5,220,427
2022-08-18	4.530	4.540	4.480	4.490	4.081	2,694,680
2022-08-17	4.530	4.580	4.510	4.530	4.117	3,033,676
2022-08-16	4.530	4.540	4.480	4.520	4.108	2,788,566
2022-08-15	4.530	4.550	4.490	4.510	4.099	3,125,025
2022-08-12	4.570	4.570	4.480	4.520	4.108	3,997,544
2022-08-11	4.460	4.540	4.460	4.510	4.099	5,257,469
2022-08-10	4.420	4.450	4.380	4.450	4.045	2,333,314
2022-08-09	4.430	4.460	4.390	4.420	4.017	1,929,180
2022-08-08	4.360	4.420	4.350	4.420	4.017	3,086,625
2022-08-05	4.350	4.380	4.310	4.370	3.972	2,254,501
2022-08-04	4.320	4.360	4.270	4.350	3.954	3,326,142
2022-08-03	4.300	4.410	4.270	4.280	3.890	4,349,415
2022-08-02	4.450	4.450	4.270	4.300	3.908	6,292,108

← NewerPage 17 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.