Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.730	9.930	9.620	9.650	8.622	2,180,360
2022-08-02	10.260	10.260	9.600	9.740	8.702	5,249,953
2022-08-01	10.200	10.310	10.110	10.300	9.202	2,117,060
2022-07-29	10.380	10.430	10.190	10.190	9.104	2,182,320
2022-07-28	10.450	10.480	10.350	10.380	9.274	2,150,385
2022-07-27	10.350	10.460	10.330	10.380	9.274	2,165,340
2022-07-26	10.330	10.520	10.250	10.350	9.247	2,374,596
2022-07-25	10.350	10.630	10.330	10.400	9.292	2,166,581
2022-07-22	10.340	10.530	10.240	10.340	9.238	2,281,943
2022-07-21	10.590	10.660	10.380	10.420	9.310	3,038,440
2022-07-20	10.410	10.580	10.380	10.580	9.453	2,252,820
2022-07-19	10.360	10.550	10.300	10.470	9.354	2,947,486
2022-07-18	10.000	10.370	9.990	10.360	9.256	2,879,401
2022-07-15	10.190	10.250	9.950	10.050	8.979	3,164,122
2022-07-14	10.440	10.440	10.210	10.250	9.158	4,118,211
2022-07-13	10.490	10.640	10.280	10.400	9.292	4,850,940
2022-07-12	10.830	10.960	10.590	10.590	9.461	6,453,262
2022-07-11	10.660	11.500	10.600	10.910	9.747	10,156,758
2022-07-08	10.240	11.000	10.240	10.670	9.533	6,637,791
2022-07-07	10.250	10.380	10.240	10.240	9.149	2,004,831
2022-07-06	10.440	10.470	10.180	10.250	9.158	3,108,852
2022-07-05	10.570	10.640	10.330	10.470	9.354	3,070,758
2022-07-04	10.610	10.630	10.480	10.580	9.453	2,695,889
2022-07-01	10.570	10.620	10.470	10.600	9.470	2,017,459
2022-06-30	10.580	10.680	10.500	10.570	9.444	2,810,349
2022-06-29	10.730	10.830	10.490	10.600	9.470	3,170,481
2022-06-28	10.700	10.800	10.600	10.730	9.587	3,300,113
2022-06-27	10.700	10.830	10.600	10.700	9.560	3,072,018
2022-06-24	10.700	10.750	10.560	10.630	9.497	3,148,360
2022-06-23	10.800	10.800	10.410	10.630	9.497	3,427,000
2022-06-22	10.500	10.840	10.440	10.640	9.506	4,434,204
2022-06-21	10.830	10.840	10.500	10.590	9.461	3,667,869
2022-06-20	10.390	10.790	10.390	10.680	9.542	4,623,641
2022-06-17	10.600	10.650	10.120	10.380	9.274	4,048,241
2022-06-16	12.730	12.900	12.700	12.830	9.374	3,933,480
2022-06-15	12.930	13.000	12.720	12.730	9.301	4,534,801
2022-06-14	12.620	12.960	12.540	12.930	9.447	5,791,291
2022-06-13	12.270	12.900	12.220	12.760	9.322	7,767,406
2022-06-10	12.000	12.300	12.000	12.240	8.943	3,133,874
2022-06-09	12.110	12.340	12.050	12.110	8.848	4,269,481
2022-06-08	12.390	12.420	12.010	12.190	8.906	4,538,281
2022-06-07	12.170	12.500	12.170	12.430	9.081	5,258,613
2022-06-06	12.060	12.250	12.020	12.170	8.891	3,754,293
2022-06-02	12.250	12.330	12.010	12.120	8.855	4,474,002
2022-06-01	12.450	12.770	12.100	12.200	8.913	6,614,814
2022-05-31	12.310	12.510	12.160	12.440	9.089	6,433,554
2022-05-30	12.290	12.530	12.070	12.470	9.111	9,098,478
2022-05-27	12.880	12.880	12.100	12.270	8.965	14,622,351
2022-05-26	15.050	15.050	12.520	12.890	9.418	21,437,629
2022-05-25	13.680	13.680	13.680	13.680	9.995	0
2022-05-24	13.680	13.680	13.680	13.680	9.995	0
2022-05-23	13.680	13.680	13.680	13.680	9.995	0
2022-05-20	13.680	13.680	13.680	13.680	9.995	0
2022-05-19	13.680	13.680	13.680	13.680	9.995	0
2022-05-18	13.680	13.680	13.680	13.680	9.995	0
2022-05-17	13.680	13.680	13.680	13.680	9.995	0
2022-05-16	13.680	13.680	13.680	13.680	9.995	0
2022-05-13	13.680	13.680	13.680	13.680	9.995	0
2022-05-12	13.680	13.680	13.680	13.680	9.995	0
2022-05-11	12.430	13.680	12.320	13.680	9.995	9,459,934

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.3540 CNY
2025-06-05	0.3832 CNY
2024-05-29	0.3045 CNY
2023-06-08	0.1260 CNY
2022-06-17	0.2400 CNY
2021-05-27	0.0650 CNY
2020-06-19	0.0610 CNY
2019-05-27	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.