Zhejiang Zoenn Design Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.980 | 9.120 | 8.750 | 9.060 | 9.060 | 6,719,909 |
| 2024-07-23 | 8.970 | 9.100 | 8.830 | 8.870 | 8.870 | 5,943,200 |
| 2024-07-22 | 8.950 | 9.090 | 8.860 | 8.990 | 8.990 | 8,500,285 |
| 2024-07-19 | 8.700 | 9.040 | 8.670 | 8.930 | 8.930 | 7,468,514 |
| 2024-07-18 | 8.680 | 8.760 | 8.590 | 8.720 | 8.720 | 3,089,900 |
| 2024-07-17 | 8.700 | 8.780 | 8.510 | 8.700 | 8.700 | 2,976,300 |
| 2024-07-16 | 8.600 | 8.740 | 8.400 | 8.700 | 8.700 | 3,556,918 |
| 2024-07-15 | 9.120 | 9.200 | 8.300 | 8.680 | 8.680 | 11,198,767 |
| 2024-07-12 | 8.870 | 9.140 | 8.830 | 9.120 | 9.120 | 7,294,614 |
| 2024-07-11 | 8.700 | 8.890 | 8.640 | 8.890 | 8.890 | 4,691,918 |
| 2024-07-10 | 8.460 | 8.750 | 8.380 | 8.640 | 8.640 | 6,298,000 |
| 2024-07-09 | 9.010 | 9.100 | 8.310 | 8.520 | 8.520 | 9,248,310 |
| 2024-07-08 | 9.190 | 9.300 | 8.890 | 9.010 | 9.010 | 5,819,500 |
| 2024-07-05 | 8.730 | 9.180 | 8.590 | 9.180 | 9.180 | 8,988,400 |
| 2024-07-04 | 8.700 | 8.860 | 8.460 | 8.800 | 8.800 | 7,300,985 |
| 2024-07-03 | 8.600 | 8.830 | 8.490 | 8.700 | 8.700 | 4,136,394 |
| 2024-07-02 | 8.500 | 8.770 | 8.450 | 8.640 | 8.640 | 4,795,274 |
| 2024-07-01 | 8.400 | 8.570 | 8.160 | 8.570 | 8.570 | 7,102,800 |
| 2024-06-28 | 8.300 | 8.670 | 8.170 | 8.430 | 8.430 | 6,660,439 |
| 2024-06-27 | 8.830 | 8.950 | 8.260 | 8.310 | 8.310 | 4,694,600 |
| 2024-06-26 | 8.600 | 8.790 | 7.870 | 8.750 | 8.750 | 7,788,900 |
| 2024-06-25 | 8.610 | 8.740 | 8.480 | 8.600 | 8.600 | 3,258,700 |
| 2024-06-24 | 8.800 | 8.870 | 8.470 | 8.610 | 8.610 | 5,975,700 |
| 2024-06-21 | 8.530 | 8.860 | 8.320 | 8.730 | 8.730 | 6,365,700 |
| 2024-06-20 | 8.930 | 9.180 | 8.550 | 8.690 | 8.690 | 7,531,200 |
| 2024-06-19 | 8.720 | 8.850 | 8.500 | 8.770 | 8.770 | 7,400,900 |
| 2024-06-18 | 8.230 | 8.770 | 8.230 | 8.700 | 8.700 | 10,502,100 |
| 2024-06-17 | 7.580 | 8.470 | 7.500 | 8.330 | 8.330 | 9,226,400 |
| 2024-06-14 | 7.540 | 7.700 | 7.200 | 7.670 | 7.670 | 5,209,600 |
| 2024-06-13 | 7.480 | 7.580 | 7.300 | 7.480 | 7.480 | 4,252,700 |
| 2024-06-12 | 7.360 | 7.500 | 7.320 | 7.480 | 7.480 | 4,364,979 |
| 2024-06-11 | 7.750 | 7.750 | 7.180 | 7.400 | 7.400 | 5,939,679 |
| 2024-06-07 | 7.770 | 7.850 | 7.490 | 7.740 | 7.740 | 4,923,207 |
| 2024-06-06 | 8.400 | 8.500 | 7.400 | 7.620 | 7.620 | 9,653,200 |
| 2024-06-05 | 8.410 | 8.530 | 8.390 | 8.440 | 8.440 | 5,327,300 |
| 2024-06-04 | 8.800 | 8.800 | 8.400 | 8.490 | 8.490 | 7,065,900 |
| 2024-06-03 | 8.650 | 8.960 | 8.630 | 8.730 | 8.730 | 9,523,707 |
| 2024-05-31 | 9.000 | 9.270 | 8.530 | 8.750 | 8.750 | 7,122,800 |
| 2024-05-30 | 8.630 | 8.820 | 8.550 | 8.730 | 8.730 | 7,692,100 |
| 2024-05-29 | 8.710 | 8.770 | 8.510 | 8.710 | 8.710 | 9,335,500 |
| 2024-05-28 | 8.500 | 8.790 | 8.180 | 8.700 | 8.700 | 11,778,000 |
| 2024-05-27 | 8.320 | 8.750 | 8.250 | 8.580 | 8.580 | 9,748,574 |
| 2024-05-24 | 8.900 | 8.930 | 8.380 | 8.480 | 8.480 | 11,333,100 |
| 2024-05-23 | 8.250 | 8.870 | 8.110 | 8.750 | 8.750 | 17,571,800 |
| 2024-05-22 | 7.990 | 8.260 | 7.890 | 8.240 | 8.240 | 8,278,000 |
| 2024-05-21 | 8.030 | 8.080 | 7.890 | 7.930 | 7.930 | 5,437,300 |
| 2024-05-20 | 8.000 | 8.290 | 7.940 | 8.110 | 8.110 | 7,865,212 |
| 2024-05-17 | 8.230 | 8.270 | 7.880 | 8.070 | 8.070 | 11,879,477 |
| 2024-05-16 | 8.350 | 8.680 | 8.210 | 8.240 | 8.240 | 17,572,428 |
| 2024-05-15 | 8.440 | 9.150 | 8.000 | 8.660 | 8.660 | 25,076,463 |
| 2024-05-14 | 9.530 | 10.220 | 8.550 | 8.630 | 8.630 | 33,038,212 |
| 2024-05-13 | 7.460 | 8.940 | 7.300 | 8.940 | 8.940 | 19,609,552 |
| 2024-05-10 | 7.590 | 7.620 | 7.430 | 7.450 | 7.450 | 1,686,400 |
| 2024-05-09 | 7.450 | 7.620 | 7.450 | 7.590 | 7.590 | 1,712,400 |
| 2024-05-08 | 7.820 | 7.840 | 7.570 | 7.580 | 7.430 | 2,204,300 |
| 2024-05-07 | 7.720 | 7.830 | 7.640 | 7.800 | 7.646 | 2,270,600 |
| 2024-05-06 | 7.590 | 7.750 | 7.510 | 7.700 | 7.548 | 2,169,500 |
| 2024-04-30 | 7.430 | 7.600 | 7.350 | 7.500 | 7.352 | 2,424,400 |
| 2024-04-29 | 7.160 | 7.450 | 7.160 | 7.430 | 7.283 | 2,538,686 |
| 2024-04-26 | 7.170 | 7.200 | 7.000 | 7.140 | 6.999 | 2,632,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-09 | 0.1500 CNY |
| 2023-05-23 | 0.1000 CNY |
| 2022-05-30 | 0.0500 CNY |
| 2021-05-31 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.