Shenzhen - Delayed Quote
CNY
Zhejiang Semir Garment Co., Ltd. (002563.SZ)
5.62
+0.18
(+3.31%)
At close: October 30 at 3:04:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.41
5.67
5.31
5.62
5.62
29,152,924
Oct 29, 2026
5.43
5.48
5.39
5.44
5.44
13,690,844
Oct 28, 2026
5.43
5.50
5.40
5.43
5.43
11,177,300
Oct 27, 2026
5.49
5.54
5.44
5.44
5.44
11,180,000
Oct 26, 2026
5.41
5.51
5.39
5.49
5.49
13,098,200
Oct 23, 2026
5.25
5.48
5.23
5.45
5.45
18,274,387
Oct 22, 2026
5.51
5.52
5.33
5.35
5.35
12,506,714
Oct 21, 2026
5.54
5.56
5.42
5.47
5.47
13,140,500
Oct 20, 2026
5.53
5.56
5.48
5.54
5.54
11,332,400
Oct 19, 2026
5.57
5.65
5.49
5.53
5.53
14,229,934
Oct 16, 2026
5.60
5.68
5.54
5.60
5.60
13,003,990
Oct 15, 2026
5.61
5.64
5.50
5.56
5.56
18,231,258
Oct 14, 2026
5.55
5.69
5.54
5.68
5.68
15,710,970
Oct 13, 2026
5.61
5.65
5.50
5.56
5.56
15,129,000
Oct 12, 2026
5.65
5.70
5.58
5.63
5.63
17,118,741
Oct 9, 2026
5.46
5.64
5.44
5.62
5.62
18,566,413
Oct 8, 2026
5.45
5.51
5.39
5.48
5.48
16,938,872
Sep 30, 2026
5.40
5.48
5.38
5.45
5.45
7,838,000
Sep 29, 2026
5.38
5.45
5.34
5.39
5.39
11,203,800
Sep 28, 2026
5.44
5.50
5.38
5.41
5.41
14,749,471
Sep 24, 2026
5.49
5.56
5.43
5.44
5.44
11,129,400
Sep 23, 2026
5.48
5.57
5.45
5.50
5.50
9,939,000
Sep 22, 2026
5.45
5.49
5.41
5.48
5.48
13,218,560
Sep 21, 2026
5.44
5.48
5.38
5.44
5.44
16,929,600
Sep 18, 2026
5.40
5.49
5.36
5.43
5.43
12,969,981
Sep 17, 2026
5.53
5.58
5.36
5.39
5.39
16,820,700
Sep 16, 2026
5.56
5.60
5.49
5.54
5.54
13,890,437
Sep 15, 2026
5.55
5.62
5.55
5.57
5.57
9,260,800
Sep 14, 2026
5.57
5.65
5.54
5.57
5.57
14,421,470
Sep 11, 2026
5.69
5.72
5.57
5.61
5.61
14,513,360
Sep 10, 2026
5.77
5.83
5.70
5.72
5.72
13,750,900
Sep 9, 2026
5.79
5.81
5.68
5.77
5.77
10,534,114
Sep 8, 2026
5.78
5.83
5.74
5.81
5.81
10,231,152
Sep 7, 2026
5.85
5.89
5.74
5.77
5.77
14,130,228
Sep 4, 2026
5.84
5.94
5.81
5.84
5.84
12,006,705
Sep 3, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
5.81
5.89
5.78
5.83
5.83
15,180,038
Sep 2, 2026
5.95
6.01
5.91
5.96
5.81
17,344,235
Sep 1, 2026
5.89
6.05
5.86
5.99
5.84
24,405,423
Aug 31, 2026
5.99
6.04
5.86
5.90
5.75
20,283,131
Aug 28, 2026
5.87
6.03
5.79
5.98
5.83
20,133,700
Aug 27, 2026
5.90
5.92
5.76
5.88
5.73
14,479,890
Aug 26, 2026
5.85
5.94
5.84
5.87
5.72
11,407,100
Aug 25, 2026
5.83
5.94
5.81
5.88
5.73
17,660,431
Aug 24, 2026
5.71
5.88
5.64
5.83
5.68
22,938,936
Aug 21, 2026
5.87
5.90
5.69
5.71
5.57
17,402,711
Aug 20, 2026
5.94
6.03
5.83
5.88
5.73
18,398,281
Aug 19, 2026
5.84
6.03
5.83
5.93
5.78
22,982,825
Aug 18, 2026
5.93
5.98
5.75
5.93
5.78
32,611,080
Aug 17, 2026
5.76
5.81
5.69
5.76
5.62
17,562,403
Aug 14, 2026
5.84
5.84
5.73
5.76
5.62
15,262,300
Aug 13, 2026
5.96
5.97
5.83
5.84
5.69
17,867,853
Aug 12, 2026
6.10
6.16
5.94
5.96
5.81
16,105,729
Aug 11, 2026
6.18
6.28
6.07
6.08
5.93
18,425,638
Aug 10, 2026
6.05
6.24
5.97
6.18
6.02
20,987,380
Aug 7, 2026
6.05
6.10
5.97
6.01
5.86
18,703,630
Aug 6, 2026
6.13
6.15
6.01
6.10
5.95
21,769,235
Aug 5, 2026
6.13
6.25
6.02
6.12
5.97
23,370,311
Aug 4, 2026
6.32
6.35
6.11
6.13
5.98
27,811,141
Aug 3, 2026
6.23
6.47
6.21
6.33
6.17
31,577,514
Jul 31, 2026
6.25
6.38
6.11
6.21
6.05
31,963,997
Jul 30, 2026
6.17
6.40
6.09
6.36
6.20
30,721,312
Jul 29, 2026
5.93
6.19
5.92
6.15
6.00
30,196,305
Jul 28, 2026
5.79
6.00
5.73
5.97
5.82
27,927,100
Jul 27, 2026
5.59
5.88
5.57
5.85
5.70
32,983,482
Jul 24, 2026
5.54
5.57
5.47
5.53
5.39
18,425,744
Jul 23, 2026
5.42
5.48
5.38
5.46
5.32
12,219,699
Jul 22, 2026
5.45
5.52
5.30
5.43
5.29
23,321,922
Jul 21, 2026
5.59
5.69
5.47
5.50
5.36
27,402,043
Jul 20, 2026
5.46
5.62
5.42
5.61
5.47
23,650,555
Jul 17, 2026
5.60
5.62
5.43
5.46
5.32
23,583,252
Jul 16, 2026
5.65
5.74
5.56
5.60
5.46
15,174,499
Jul 15, 2026
5.68
5.77
5.54
5.67
5.53
22,639,300
Jul 14, 2026
5.48
5.82
5.47
5.74
5.60
20,354,915
Jul 13, 2026
5.51
5.59
5.47
5.51
5.37
16,765,000
Jul 10, 2026
5.58
5.60
5.49
5.54
5.40
14,225,958
Jul 9, 2026
5.67
5.68
5.54
5.58
5.44
13,417,157
Jul 8, 2026
5.64
5.74
5.57
5.67
5.53
15,159,778
Jul 7, 2026
5.72
5.77
5.62
5.65
5.51
15,564,544
Jul 6, 2026
5.55
5.75
5.48
5.72
5.58
25,346,384
Jul 3, 2026
5.38
5.57
5.36
5.55
5.41
20,328,300
Jul 2, 2026
5.23
5.38
5.23
5.35
5.22
16,232,583
Jul 1, 2026
5.06
5.28
5.02
5.23
5.10
19,703,173
Jun 30, 2026
5.11
5.14
5.01
5.04
4.91
12,934,398
Jun 29, 2026
5.04
5.15
4.92
5.13
5.00
19,955,700
Jun 26, 2026
5.18
5.18
5.05
5.06
4.93
17,616,372
Jun 25, 2026
5.21
5.27
5.15
5.15
5.02
13,277,501
Jun 24, 2026
5.34
5.39
5.20
5.21
5.08
14,567,472
Jun 23, 2026
5.22
5.37
5.22
5.34
5.21
18,632,600
Jun 22, 2026
5.21
5.27
5.11
5.25
5.12
17,170,384
Jun 18, 2026
5.24
5.31
5.18
5.24
5.11
15,624,639
Jun 17, 2026
5.34
5.39
5.20
5.22
5.09
16,440,488
Jun 16, 2026
5.40
5.43
5.30
5.36
5.23
20,686,200
Jun 15, 2026
5.48
5.49
5.35
5.41
5.27
24,516,135
Jun 12, 2026
5.54
5.56
5.32
5.52
5.38
29,789,317
Jun 11, 2026
5.51
5.56
5.39
5.55
5.41
19,475,300
Jun 10, 2026
5.43
5.57
5.41
5.53
5.39
13,220,908
Jun 9, 2026
5.35
5.50
5.35
5.46
5.32
13,564,351
Jun 8, 2026
5.42
5.50
5.29
5.34
5.21
13,645,101
Jun 5, 2026
5.41
5.55
5.40
5.46
5.32
13,570,619
Jun 4, 2026
5.44
5.54
5.34
5.41
5.27
15,635,584
Jun 3, 2026
5.54
5.56
5.41
5.45
5.31
12,895,800
Jun 2, 2026
5.63
5.67
5.49
5.54
5.40
14,525,819
Jun 1, 2026
5.53
5.66
5.42
5.64
5.50
21,542,563
May 29, 2026
5.43
5.54
5.37
5.48
5.34
13,777,900
May 28, 2026
5.43
5.49
5.37
5.41
5.27
11,162,300
May 27, 2026
5.60
5.62
5.40
5.46
5.32
13,563,800
May 26, 2026
5.64
5.68
5.50
5.61
5.47
13,097,500
May 25, 2026
5.68
5.70
5.57
5.66
5.52
12,193,100
May 22, 2026
5.77
5.77
5.62
5.67
5.53
13,160,876
May 21, 2026
5.74
5.82
5.71
5.71
5.57
16,047,975
May 20, 2026
5.79
5.82
5.70
5.75
5.61
10,719,800
May 19, 2026
5.78
5.82
5.70
5.80
5.65
13,784,200
May 18, 2026
5.79
5.83
5.69
5.75
5.61
19,097,400
May 15, 2026
5.85
5.92
5.80
5.83
5.68
16,478,493
May 14, 2026
5.92
5.95
5.83
5.83
5.68
13,412,800
May 13, 2026
5.93
5.95
5.85
5.93
5.78
20,817,962
May 12, 2026
5.97
6.02
5.87
5.89
5.74
21,451,641
May 11, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
5.90
6.01
5.79
5.97
5.82
29,998,853
May 8, 2026
6.10
6.14
6.01
6.08
5.78
23,893,322
May 7, 2026
6.11
6.18
6.06
6.07
5.77
29,898,500
May 6, 2026
6.09
6.18
5.95
6.12
5.82
44,452,941
Apr 30, 2026
6.08
6.13
6.00
6.06
5.76
49,349,892
Apr 29, 2026
5.95
6.10
5.87
6.06
5.76
87,352,768
Apr 28, 2026
5.59
5.73
5.59
5.72
5.44
31,002,522
Apr 27, 2026
5.41
5.72
5.41
5.66
5.38
44,627,533
Apr 24, 2026
5.31
5.52
5.31
5.44
5.17
20,030,495
Apr 23, 2026
5.40
5.42
5.32
5.35
5.09
12,412,800
Apr 22, 2026
5.39
5.66
5.39
5.42
5.15
19,835,376
Apr 21, 2026
5.21
5.44
5.21
5.37
5.11
28,654,699
Apr 20, 2026
5.19
5.23
5.17
5.22
4.96
9,574,200
Apr 17, 2026
5.28
5.29
5.12
5.19
4.93
21,136,680
Apr 16, 2026
5.21
5.25
5.17
5.24
4.98
16,493,860
Apr 15, 2026
5.25
5.25
5.18
5.20
4.94
18,435,300
Apr 14, 2026
5.27
5.27
5.19
5.25
4.99
9,852,300
Apr 13, 2026
5.28
5.33
5.21
5.24
4.98
14,230,245
Apr 10, 2026
5.37
5.37
5.32
5.33
5.07
11,777,300
Apr 9, 2026
5.36
5.41
5.33
5.34
5.08
11,799,230
Apr 8, 2026
5.36
5.42
5.35
5.41
5.14
16,186,503
Apr 7, 2026
5.33
5.37
5.27
5.33
5.07
11,539,269
Apr 3, 2026
5.50
5.50
5.33
5.33
5.07
14,908,000
Apr 2, 2026
5.50
5.53
5.45
5.49
5.22
16,380,152
Apr 1, 2026
5.47
5.49
5.35
5.47
5.20
20,552,105
Mar 31, 2026
5.52
5.56
5.39
5.43
5.16
28,134,586
Mar 30, 2026
5.34
5.55
5.34
5.54
5.27
26,948,128
Mar 27, 2026
5.33
5.41
5.31
5.35
5.09
13,177,900
Mar 26, 2026
5.33
5.38
5.29
5.32
5.06
16,602,004
Mar 25, 2026
5.18
5.30
5.18
5.28
5.02
13,067,708
Mar 24, 2026
5.12
5.24
5.05
5.20
4.94
18,028,714
Mar 23, 2026
5.33
5.34
5.01
5.05
4.80
30,539,349
Mar 20, 2026
5.48
5.49
5.36
5.36
5.10
12,678,700
Mar 19, 2026
5.50
5.53
5.45
5.46
5.19
11,145,862
Mar 18, 2026
5.57
5.57
5.46
5.53
5.26
14,344,000
Mar 17, 2026
5.52
5.58
5.51
5.54
5.27
13,933,556
Mar 16, 2026
5.49
5.57
5.48
5.53
5.26
15,071,400
Mar 13, 2026
5.53
5.57
5.50
5.51
5.24
18,667,159
Mar 12, 2026
5.53
5.57
5.47
5.50
5.23
16,299,779
Mar 11, 2026
5.39
5.51
5.35
5.50
5.23
28,690,135
Mar 10, 2026
5.34
5.39
5.32
5.37
5.11
15,707,295
Mar 9, 2026
5.30
5.35
5.26
5.31
5.05
18,785,721
Mar 6, 2026
5.26
5.35
5.23
5.34
5.08
16,321,000
Mar 5, 2026
5.30
5.31
5.25
5.26
5.00
14,056,700
Mar 4, 2026
5.37
5.37
5.22
5.24
4.98
24,488,242
Mar 3, 2026
5.44
5.48
5.35
5.36
5.10
26,017,700
Mar 2, 2026
5.48
5.51
5.41
5.45
5.18
22,302,000
Feb 27, 2026
5.51
5.55
5.49
5.54
5.27
12,760,101
Feb 26, 2026
5.62
5.62
5.49
5.51
5.24
25,792,800
Feb 25, 2026
5.60
5.67
5.56
5.62
5.34
26,841,900
Feb 24, 2026
5.50
5.56
5.46
5.53
5.26
18,395,500
Feb 13, 2026
5.63
5.63
5.47
5.48
5.21
24,797,503
Feb 12, 2026
5.68
5.69
5.59
5.63
5.35
20,175,713
Feb 11, 2026
5.67
5.73
5.63
5.66
5.38
23,976,400
Feb 10, 2026
5.65
5.70
5.62
5.67
5.39
19,163,900
Feb 9, 2026
5.65
5.68
5.60
5.66
5.38
23,586,968
Feb 6, 2026
5.69
5.73
5.64
5.66
5.38
27,752,908
Feb 5, 2026
5.60
5.72
5.57
5.68
5.40
38,681,556
Feb 4, 2026
5.60
5.62
5.55
5.61
5.33
24,769,071
Feb 3, 2026
5.63
5.68
5.54
5.61
5.33
36,951,385
Feb 2, 2026
5.53
5.66
5.50
5.59
5.31
57,460,487
Jan 30, 2026
5.48
5.56
5.45
5.54
5.27
41,688,063
Jan 29, 2026
5.39
5.51
5.37
5.48
5.21
37,465,241
Jan 28, 2026
5.39
5.42
5.36
5.40
5.13
19,891,036
Jan 27, 2026
5.43
5.45
5.35
5.38
5.12
22,279,600
Jan 26, 2026
5.48
5.49
5.39
5.45
5.18
27,728,635
Jan 23, 2026
5.46
5.50
5.46
5.48
5.21
23,111,273
Jan 22, 2026
5.40
5.47
5.38
5.46
5.19
27,623,414
Jan 21, 2026
5.42
5.45
5.38
5.40
5.13
21,278,090
Jan 20, 2026
5.41
5.45
5.38
5.44
5.17
23,123,033
Jan 19, 2026
5.36
5.41
5.33
5.40
5.13
18,621,884
Jan 16, 2026
5.38
5.40
5.34
5.37
5.11
18,820,506
Jan 15, 2026
5.40
5.43
5.33
5.39
5.12
23,175,100
Jan 14, 2026
5.43
5.49
5.37
5.42
5.15
35,834,412
Jan 13, 2026
5.50
5.52
5.42
5.44
5.17
31,910,131
Jan 12, 2026
5.41
5.50
5.40
5.49
5.22
35,018,184
Jan 9, 2026
5.38
5.42
5.38
5.42
5.15
25,495,854
Jan 8, 2026
5.42
5.43
5.38
5.38
5.12
29,728,309
Jan 7, 2026
5.46
5.47
5.41
5.42
5.15
23,327,600
Jan 6, 2026
5.42
5.47
5.40
5.47
5.20
25,770,414
Jan 5, 2026
5.42
5.45
5.41
5.41
5.14
27,307,200
Dec 31, 2025
5.49
5.49
5.42
5.42
5.15
21,860,500
Dec 30, 2025
5.44
5.51
5.41
5.50
5.23
23,750,921
Dec 29, 2025
5.51
5.52
5.43
5.44
5.17
21,256,725
Dec 26, 2025
5.46
5.55
5.44
5.52
5.25
29,027,166
Dec 25, 2025
5.44
5.48
5.42
5.47
5.20
20,837,456
Dec 24, 2025
5.46
5.48
5.42
5.44
5.17
30,169,675
Dec 23, 2025
5.61
5.62
5.46
5.48
5.21
38,816,681
Dec 22, 2025
5.68
5.70
5.60
5.62
5.34
31,075,822
Dec 19, 2025
5.55
5.69
5.52
5.68
5.40
43,366,181
Dec 18, 2025
5.55
5.60
5.52
5.54
5.27
26,775,864
Dec 17, 2025
5.55
5.59
5.46
5.55
5.28
32,234,368
Dec 16, 2025
5.53
5.63
5.52
5.55
5.28
40,480,370
Dec 15, 2025
5.53
5.55
5.47
5.50
5.23
31,179,920
Dec 12, 2025
5.48
5.55
5.45
5.48
5.21
37,864,762
Dec 11, 2025
5.64
5.65
5.48
5.49
5.22
37,202,275
Dec 10, 2025
5.61
5.68
5.58
5.62
5.34
32,374,952
Dec 9, 2025
5.68
5.73
5.56
5.61
5.33
54,841,741
Dec 8, 2025
5.77
5.80
5.70
5.70
5.42
47,380,517
Dec 5, 2025
5.74
5.84
5.66
5.79
5.51
54,216,942
Dec 4, 2025
5.90
5.91
5.73
5.74
5.46
66,812,590
Dec 3, 2025
6.27
6.32
5.90
5.96
5.67
104,065,867
Dec 2, 2025
6.68
6.68
6.18
6.26
5.95
163,502,782
Dec 1, 2025
6.39
6.68
6.32
6.68
6.35
66,634,387
Nov 28, 2025
5.91
6.26
5.82
6.07
5.77
55,109,468
Nov 27, 2025
6.08
6.19
5.90
5.92
5.63
35,386,151
Nov 26, 2025
6.10
6.15
5.98
5.99
5.70
45,571,911
Nov 25, 2025
5.84
5.99
5.83
5.98
5.69
40,461,288
Nov 24, 2025
5.84
5.87
5.75
5.84
5.55
35,226,902
Nov 21, 2025
5.84
5.93
5.73
5.82
5.53
43,920,344
Nov 20, 2025
5.98
6.19
5.88
5.88
5.59
41,682,105
Nov 19, 2025
5.89
6.00
5.82
5.97
5.68
42,996,201
Nov 18, 2025
6.00
6.02
5.81
5.92
5.63
38,063,716
Nov 17, 2025
5.90
6.04
5.83
5.96
5.67
43,400,781
Nov 14, 2025
5.92
6.08
5.87
5.87
5.58
50,552,539
Nov 13, 2025
5.83
6.05
5.78
5.96
5.67
66,681,302
Nov 12, 2025
5.89
5.95
5.83
5.83
5.54
46,449,061
Nov 11, 2025
5.83
5.93
5.77
5.89
5.60
54,053,632
Nov 10, 2025
5.73
5.89
5.66
5.85
5.56
57,901,542
Nov 7, 2025
5.79
5.92
5.73
5.74
5.46
61,887,295
Nov 6, 2025
5.92
5.98
5.71
5.72
5.44
106,349,741
Nov 5, 2025
5.65
6.17
5.61
5.90
5.61
166,546,781
Nov 4, 2025
5.50
5.66
5.47
5.61
5.33
61,309,341
Nov 3, 2025
5.44
5.59
5.43
5.52
5.25
53,106,125
Oct 31, 2025
5.31
5.43
5.30
5.41
5.14
46,580,671
Oct 30, 2025
5.23
5.29
5.23
5.27
5.01
21,363,896
