Zhejiang Int'L Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.990	13.250	12.810	13.180	9.629	3,717,841
2022-02-08	12.880	13.110	12.760	12.970	9.476	2,904,000
2022-02-07	13.050	13.290	12.810	12.880	9.410	2,664,865
2022-01-28	12.460	13.050	12.460	12.920	9.439	3,357,424
2022-01-27	12.740	12.900	12.410	12.420	9.074	2,983,348
2022-01-26	12.820	13.070	12.730	12.880	9.410	2,334,369
2022-01-25	13.670	13.670	12.860	12.880	9.410	4,931,848
2022-01-24	14.250	14.280	13.600	13.740	10.039	4,784,092
2022-01-21	13.840	14.440	13.390	14.250	10.411	8,028,643
2022-01-20	14.290	14.630	13.830	13.880	10.141	5,896,066
2022-01-19	14.200	14.460	14.060	14.270	10.426	6,259,485
2022-01-18	14.860	15.100	14.180	14.240	10.404	10,015,834
2022-01-17	14.820	15.180	14.530	14.990	10.952	9,260,130
2022-01-14	14.770	15.330	14.720	14.720	10.755	9,468,712
2022-01-13	15.300	15.350	14.590	14.770	10.791	9,618,154
2022-01-12	15.200	15.410	14.820	15.290	11.171	11,673,660
2022-01-11	14.860	15.530	14.700	15.430	11.273	17,242,964
2022-01-10	14.560	15.050	14.450	14.800	10.813	9,495,121
2022-01-07	15.000	15.310	14.540	14.560	10.638	16,237,250
2022-01-06	13.780	15.040	13.740	15.040	10.988	10,559,655
2022-01-05	14.740	14.740	13.520	13.670	9.987	14,875,680
2022-01-04	14.650	15.200	14.610	14.880	10.871	9,611,655
2021-12-31	14.750	14.920	14.570	14.660	10.711	7,378,562
2021-12-30	14.650	14.880	14.460	14.820	10.828	7,237,840
2021-12-29	14.610	14.950	14.360	14.570	10.645	8,192,115
2021-12-28	14.760	14.870	14.450	14.520	10.608	8,209,468
2021-12-27	14.310	15.000	14.280	14.940	10.915	10,651,570
2021-12-24	14.430	14.750	14.230	14.600	10.667	10,358,000
2021-12-23	14.800	14.960	14.420	14.490	10.586	13,539,045
2021-12-22	14.900	15.390	14.710	15.250	11.142	14,648,146
2021-12-21	15.970	16.190	14.910	15.000	10.959	19,126,603
2021-12-20	15.200	16.830	15.200	15.970	11.668	27,328,670
2021-12-17	14.690	16.200	14.290	15.680	11.456	31,894,251
2021-12-16	15.500	16.520	14.900	15.170	11.083	36,066,434
2021-12-15	16.890	16.890	15.350	15.600	11.397	14,503,201
2021-12-14	14.420	15.350	14.230	15.350	11.215	12,493,524
2021-12-13	13.020	13.950	12.720	13.950	10.192	12,318,182
2021-12-10	12.680	12.800	12.630	12.680	9.264	1,384,560
2021-12-09	12.600	12.730	12.510	12.680	9.264	1,700,608
2021-12-08	12.460	12.610	12.450	12.580	9.191	1,221,720
2021-12-07	12.470	12.560	12.390	12.460	9.103	1,238,485
2021-12-06	12.700	12.700	12.410	12.450	9.096	2,328,120
2021-12-03	12.610	12.740	12.600	12.700	9.279	1,167,121
2021-12-02	12.940	13.000	12.630	12.650	9.242	2,879,520
2021-12-01	12.980	13.050	12.870	13.020	9.512	1,804,200
2021-11-30	12.650	13.040	12.650	13.020	9.512	3,191,053
2021-11-29	12.990	13.480	12.760	12.780	9.337	3,413,280
2021-11-26	13.040	13.180	12.910	12.970	9.476	1,632,360
2021-11-25	12.960	13.170	12.850	13.140	9.600	2,912,559
2021-11-24	13.130	13.130	12.850	12.940	9.454	2,553,190
2021-11-23	13.090	13.160	13.030	13.130	9.593	1,944,481
2021-11-22	13.350	13.360	13.040	13.080	9.556	3,864,568
2021-11-19	13.320	13.440	13.180	13.400	9.790	3,225,012
2021-11-18	13.160	13.400	13.090	13.290	9.710	4,676,053
2021-11-17	13.110	13.150	12.930	13.150	9.607	2,957,218
2021-11-16	13.200	13.250	12.990	13.050	9.534	3,236,797
2021-11-15	12.700	13.210	12.670	13.200	9.644	6,186,608
2021-11-12	12.680	12.790	12.570	12.700	9.279	2,028,360
2021-11-11	12.780	12.840	12.640	12.670	9.257	2,156,698
2021-11-10	12.530	12.800	12.510	12.780	9.337	2,395,215

← NewerPage 20 of 21 · 1,219 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.