Zhejiang Int'L Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.570 | 12.720 | 12.470 | 12.600 | 9.206 | 1,522,560 |
| 2021-11-08 | 12.780 | 12.900 | 12.540 | 12.570 | 9.184 | 1,913,640 |
| 2021-11-05 | 12.780 | 12.800 | 12.630 | 12.630 | 9.228 | 3,040,532 |
| 2021-11-04 | 12.720 | 12.830 | 12.590 | 12.800 | 9.352 | 4,273,080 |
| 2021-11-03 | 12.440 | 12.730 | 12.430 | 12.730 | 9.301 | 4,419,655 |
| 2021-11-02 | 12.610 | 12.660 | 12.290 | 12.430 | 9.081 | 2,747,234 |
| 2021-11-01 | 12.370 | 12.680 | 12.350 | 12.610 | 9.213 | 3,910,321 |
| 2021-10-29 | 12.100 | 12.440 | 12.080 | 12.370 | 9.038 | 1,815,110 |
| 2021-10-28 | 12.110 | 12.350 | 12.000 | 12.180 | 8.899 | 1,964,400 |
| 2021-10-27 | 12.450 | 12.480 | 12.180 | 12.180 | 8.899 | 2,830,920 |
| 2021-10-26 | 12.130 | 12.630 | 12.080 | 12.630 | 9.228 | 3,433,008 |
| 2021-10-25 | 12.280 | 12.400 | 11.990 | 12.050 | 8.804 | 1,851,840 |
| 2021-10-22 | 12.360 | 12.480 | 12.300 | 12.380 | 9.045 | 1,084,920 |
| 2021-10-21 | 12.290 | 12.530 | 12.280 | 12.380 | 9.045 | 1,556,401 |
| 2021-10-20 | 12.460 | 12.520 | 12.280 | 12.370 | 9.038 | 2,016,481 |
| 2021-10-19 | 12.650 | 12.960 | 12.480 | 12.500 | 9.133 | 3,298,003 |
| 2021-10-18 | 12.300 | 12.990 | 12.260 | 12.640 | 9.235 | 6,168,057 |
| 2021-10-15 | 12.310 | 12.400 | 12.180 | 12.210 | 8.921 | 1,703,880 |
| 2021-10-14 | 12.410 | 12.490 | 12.310 | 12.400 | 9.059 | 1,695,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.