Zhejiang Giuseppe Garment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.140	6.230	6.080	6.150	3.693	10,314,473
2022-05-05	6.090	6.300	6.050	6.180	3.711	18,118,501
2022-04-29	5.930	6.150	5.930	6.080	3.651	19,392,932
2022-04-28	6.250	6.250	5.900	5.930	3.561	26,738,841
2022-04-27	6.400	6.500	6.050	6.330	3.802	29,103,062
2022-04-26	6.800	6.950	6.400	6.430	3.862	34,322,306
2022-04-25	7.060	7.180	6.640	6.720	4.036	46,896,363
2022-04-22	7.120	7.600	7.100	7.350	4.414	56,832,852
2022-04-21	7.150	7.440	7.000	7.050	4.234	43,710,253
2022-04-20	6.810	7.330	6.810	7.220	4.336	49,777,397
2022-04-19	7.100	7.350	6.820	6.860	4.120	53,112,907
2022-04-18	6.770	6.770	6.770	6.770	4.066	6,551,738
2022-04-15	6.180	6.190	6.090	6.150	3.693	4,562,942
2022-04-14	6.160	6.190	6.110	6.150	3.693	3,774,016
2022-04-13	6.110	6.210	6.080	6.150	3.693	5,092,212
2022-04-12	6.080	6.170	5.980	6.150	3.693	4,087,841
2022-04-11	6.150	6.230	6.040	6.100	3.663	5,885,093
2022-04-08	6.270	6.320	6.130	6.230	3.741	5,015,048
2022-04-07	6.340	6.340	6.220	6.240	3.747	6,583,659
2022-04-06	6.220	6.380	6.210	6.350	3.813	4,950,888
2022-04-01	6.260	6.270	6.180	6.240	3.747	4,560,013
2022-03-31	6.210	6.320	6.210	6.250	3.753	3,979,925
2022-03-30	6.210	6.260	6.150	6.240	3.747	3,549,655
2022-03-29	6.260	6.320	6.150	6.190	3.717	4,396,150
2022-03-28	6.230	6.400	6.170	6.290	3.777	6,425,640
2022-03-25	6.180	6.370	6.180	6.320	3.796	6,874,363
2022-03-24	6.280	6.280	6.150	6.170	3.705	5,699,760
2022-03-23	6.280	6.370	6.230	6.280	3.772	6,066,764
2022-03-22	6.310	6.320	6.200	6.280	3.772	4,674,098
2022-03-21	6.360	6.410	6.230	6.310	3.789	6,871,606
2022-03-18	6.170	6.330	6.150	6.330	3.802	5,000,974
2022-03-17	6.160	6.340	6.160	6.210	3.729	6,010,860
2022-03-16	6.010	6.190	5.880	6.120	3.675	6,706,135
2022-03-15	6.280	6.300	5.950	5.950	3.573	8,162,097
2022-03-14	6.530	6.550	6.280	6.310	3.789	7,074,120
2022-03-11	6.460	6.620	6.350	6.610	3.970	6,966,135
2022-03-10	6.620	6.700	6.530	6.550	3.934	6,081,974
2022-03-09	6.690	6.760	6.300	6.500	3.904	11,389,855
2022-03-08	6.930	7.010	6.670	6.680	4.012	10,190,411
2022-03-07	7.100	7.150	6.920	6.970	4.186	9,908,366
2022-03-04	7.120	7.200	7.060	7.100	4.264	5,469,963
2022-03-03	7.080	7.240	7.070	7.150	4.294	7,852,558
2022-03-02	7.000	7.070	6.960	7.050	4.234	4,574,951
2022-03-01	6.990	7.070	6.960	7.020	4.216	4,732,181
2022-02-28	7.000	7.000	6.800	6.990	4.198	5,284,062
2022-02-25	6.880	7.080	6.880	6.920	4.156	6,680,756
2022-02-24	7.070	7.080	6.740	6.860	4.120	7,633,138
2022-02-23	7.030	7.100	7.000	7.080	4.252	6,548,658
2022-02-22	6.990	7.080	6.930	7.030	4.222	5,411,478
2022-02-21	7.000	7.060	6.920	7.040	4.228	5,704,962
2022-02-18	6.860	7.020	6.850	7.000	4.204	6,263,375
2022-02-17	6.870	7.150	6.810	6.960	4.180	9,482,373
2022-02-16	6.800	6.910	6.780	6.850	4.114	5,128,679
2022-02-15	6.840	6.890	6.700	6.780	4.072	5,519,554
2022-02-14	6.750	6.860	6.650	6.860	4.120	4,863,750
2022-02-11	6.890	6.910	6.750	6.790	4.078	5,909,592
2022-02-10	6.940	6.970	6.830	6.900	4.144	5,815,132
2022-02-09	6.920	6.990	6.850	6.930	4.162	8,098,873
2022-02-08	6.710	7.060	6.690	6.910	4.150	12,309,122
2022-02-07	6.700	6.810	6.580	6.700	4.024	8,042,594

← NewerPage 19 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.