Zhejiang Giuseppe Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.520	4.530	4.460	4.470	4.063	4,282,511
2022-07-29	4.510	4.570	4.480	4.530	4.117	5,800,580
2022-07-28	4.490	4.540	4.470	4.510	4.099	6,347,222
2022-07-27	4.450	4.490	4.450	4.470	4.063	2,836,409
2022-07-26	4.460	4.480	4.370	4.460	4.054	3,508,246
2022-07-25	4.530	4.530	4.430	4.450	4.045	4,481,238
2022-07-22	4.480	4.510	4.450	4.480	4.072	5,878,008
2022-07-21	4.550	4.550	4.420	4.490	4.081	7,228,057
2022-07-20	4.390	4.480	4.390	4.480	4.072	5,666,996
2022-07-19	4.380	4.420	4.360	4.410	4.008	3,230,400
2022-07-18	4.250	4.390	4.250	4.370	3.972	5,679,811
2022-07-15	4.390	4.400	4.260	4.260	3.872	5,233,309
2022-07-14	4.380	4.400	4.340	4.360	3.963	3,630,066
2022-07-13	4.310	4.400	4.310	4.390	3.990	4,139,929
2022-07-12	4.400	4.420	4.300	4.310	3.917	5,905,475
2022-07-11	4.450	4.460	4.390	4.400	3.999	5,443,652
2022-07-08	4.420	4.480	4.420	4.460	4.054	5,027,709
2022-07-07	4.460	4.480	4.420	4.450	4.045	4,426,340
2022-07-06	4.490	4.510	4.400	4.480	4.072	6,788,917
2022-07-05	4.500	4.600	4.460	4.490	4.081	7,659,644
2022-07-04	4.530	4.550	4.440	4.470	4.063	6,248,934
2022-07-01	4.500	4.520	4.430	4.520	4.108	5,024,804
2022-06-30	4.470	4.530	4.460	4.470	4.063	5,227,845
2022-06-29	4.550	4.580	4.470	4.470	4.063	8,439,162
2022-06-28	4.470	4.580	4.440	4.550	4.135	7,744,307
2022-06-27	4.520	4.560	4.450	4.470	4.063	8,663,853
2022-06-24	4.420	4.760	4.400	4.520	4.108	12,189,412
2022-06-23	4.400	4.440	4.350	4.410	4.008	5,145,147
2022-06-22	4.520	4.520	4.380	4.400	3.999	9,112,232
2022-06-21	4.640	4.670	4.450	4.510	4.099	12,606,744
2022-06-20	6.920	6.970	6.840	6.920	4.156	10,671,111
2022-06-17	6.920	7.020	6.860	6.940	4.168	11,252,785
2022-06-16	6.820	6.960	6.800	6.930	4.162	10,606,055
2022-06-15	6.790	6.900	6.750	6.840	4.108	10,512,405
2022-06-14	6.710	6.950	6.610	6.790	4.078	19,640,703
2022-06-13	6.650	6.750	6.630	6.710	4.030	4,311,854
2022-06-10	6.600	6.700	6.520	6.680	4.012	4,061,248
2022-06-09	6.640	6.690	6.510	6.570	3.946	5,526,290
2022-06-08	6.720	6.760	6.470	6.690	4.018	6,376,872
2022-06-07	6.770	6.790	6.680	6.730	4.042	5,239,250
2022-06-06	6.760	6.810	6.730	6.780	4.072	7,114,687
2022-06-02	6.700	6.770	6.620	6.760	4.060	4,764,750
2022-06-01	6.740	6.800	6.680	6.710	4.030	6,848,587
2022-05-31	6.700	6.750	6.620	6.740	4.048	4,705,877
2022-05-30	6.720	6.740	6.650	6.710	4.030	5,248,621
2022-05-27	6.810	6.810	6.650	6.730	4.042	5,903,545
2022-05-26	6.780	6.850	6.670	6.770	4.066	7,423,404
2022-05-25	6.610	6.810	6.610	6.780	4.072	9,052,220
2022-05-24	6.780	6.850	6.570	6.590	3.958	11,797,719
2022-05-23	6.660	6.830	6.640	6.820	4.096	9,832,654
2022-05-20	6.580	6.710	6.560	6.670	4.006	9,044,754
2022-05-19	6.410	6.630	6.400	6.590	3.958	8,767,525
2022-05-18	6.430	6.550	6.390	6.520	3.916	8,168,834
2022-05-17	6.460	6.550	6.350	6.430	3.862	6,407,905
2022-05-16	6.460	6.520	6.400	6.500	3.904	8,676,283
2022-05-13	6.280	6.560	6.280	6.460	3.880	16,968,868
2022-05-12	6.120	6.280	6.120	6.260	3.759	10,969,008
2022-05-11	6.260	6.340	6.160	6.170	3.705	16,985,197
2022-05-10	6.190	6.280	6.080	6.270	3.765	11,367,449
2022-05-09	6.210	6.240	6.110	6.190	3.717	7,876,939

← NewerPage 18 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.