Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	12.870	12.870	12.220	12.440	9.089	5,350,687
2022-05-09	11.950	12.990	11.950	12.760	9.322	6,970,090
2022-05-06	11.500	12.120	11.420	11.920	8.709	5,740,960
2022-05-05	11.180	11.800	10.990	11.700	8.548	5,599,407
2022-04-29	10.570	11.200	10.550	11.190	8.175	4,737,480
2022-04-28	10.770	10.820	10.360	10.460	7.642	3,338,160
2022-04-27	10.360	10.810	10.170	10.790	7.883	4,981,200
2022-04-26	10.820	11.010	10.510	10.520	7.686	4,425,960
2022-04-25	11.650	11.660	10.910	10.990	8.029	6,561,240
2022-04-22	12.230	12.230	11.750	11.900	8.694	4,435,320
2022-04-21	12.850	12.940	12.260	12.280	8.972	5,327,040
2022-04-20	13.140	13.220	12.830	12.880	9.410	4,392,932
2022-04-19	13.460	13.500	12.810	13.130	9.593	6,635,763
2022-04-18	13.680	13.680	13.270	13.430	9.812	4,138,843
2022-04-15	13.950	14.140	13.650	13.780	10.068	5,787,240
2022-04-14	13.530	14.180	13.420	14.140	10.331	7,328,400
2022-04-13	13.900	14.020	13.420	13.580	9.922	5,167,293
2022-04-12	13.320	13.970	13.150	13.920	10.170	5,857,710
2022-04-11	13.760	13.810	13.210	13.320	9.732	4,750,350
2022-04-08	14.090	14.110	13.380	13.550	9.900	6,064,408
2022-04-07	14.570	14.680	14.010	14.010	10.236	6,949,232
2022-04-06	14.080	14.850	14.080	14.530	10.616	10,994,818
2022-04-01	14.290	14.370	13.750	13.940	10.185	9,710,108
2022-03-31	14.340	15.070	14.150	14.470	10.572	12,089,160
2022-03-30	14.310	14.410	13.860	14.340	10.477	5,757,849
2022-03-29	14.800	14.920	14.150	14.410	10.528	8,983,800
2022-03-28	14.400	15.150	14.230	14.530	10.616	10,621,089
2022-03-25	14.770	14.900	14.370	14.400	10.521	10,181,689
2022-03-24	14.050	15.280	13.940	14.920	10.901	17,251,066
2022-03-23	14.370	14.420	13.990	14.080	10.287	6,650,228
2022-03-22	14.680	14.720	14.190	14.250	10.411	8,770,881
2022-03-21	14.220	14.740	14.070	14.620	10.681	12,235,362
2022-03-18	13.810	14.420	13.770	14.070	10.280	9,782,612
2022-03-17	13.330	14.660	13.100	14.060	10.272	14,913,830
2022-03-16	13.090	13.400	12.600	13.330	9.739	8,393,683
2022-03-15	13.620	13.960	12.930	12.950	9.461	9,904,287
2022-03-14	14.170	14.600	13.810	13.830	10.104	12,195,360
2022-03-11	13.560	14.300	13.300	14.180	10.360	14,028,360
2022-03-10	13.740	14.000	13.410	13.820	10.097	13,491,883
2022-03-09	13.060	13.550	12.600	13.350	9.754	11,938,536
2022-03-08	13.880	14.020	13.070	13.210	9.651	16,554,709
2022-03-07	14.820	15.820	14.040	14.520	10.608	27,630,831
2022-03-04	13.100	14.410	13.070	14.410	10.528	5,320,117
2022-03-03	12.960	13.280	12.890	13.100	9.571	4,488,520
2022-03-02	12.700	12.950	12.610	12.950	9.461	2,698,131
2022-03-01	12.810	12.810	12.610	12.720	9.293	2,273,720
2022-02-28	12.860	12.960	12.580	12.680	9.264	2,629,176
2022-02-25	12.730	13.050	12.730	12.860	9.396	2,664,570
2022-02-24	12.930	13.160	12.420	12.680	9.264	4,757,330
2022-02-23	12.850	13.040	12.800	12.990	9.491	2,825,700
2022-02-22	13.060	13.060	12.780	12.800	9.352	2,811,430
2022-02-21	12.900	13.100	12.860	13.080	9.556	2,970,540
2022-02-18	12.780	12.970	12.740	12.950	9.461	2,064,541
2022-02-17	12.990	13.030	12.820	12.830	9.374	2,528,472
2022-02-16	12.860	12.990	12.800	12.920	9.439	2,225,368
2022-02-15	13.030	13.060	12.720	12.800	9.352	2,266,080
2022-02-14	12.690	13.100	12.510	12.890	9.418	3,058,050
2022-02-11	13.190	13.190	12.680	12.700	9.279	4,053,624
2022-02-10	13.180	13.350	13.060	13.210	9.651	2,447,278
2022-02-09	12.990	13.250	12.810	13.180	9.629	3,717,841

← NewerPage 19 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.