Zhejiang Zoenn Design Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.070 | 7.210 | 7.020 | 7.170 | 7.028 | 2,687,200 |
| 2024-04-24 | 6.920 | 7.180 | 6.920 | 7.150 | 7.009 | 2,597,000 |
| 2024-04-23 | 6.750 | 7.030 | 6.750 | 6.910 | 6.773 | 2,369,700 |
| 2024-04-22 | 6.700 | 6.920 | 6.560 | 6.800 | 6.665 | 2,118,258 |
| 2024-04-19 | 6.800 | 6.920 | 6.700 | 6.830 | 6.695 | 1,755,400 |
| 2024-04-18 | 7.050 | 7.090 | 6.760 | 6.840 | 6.705 | 2,947,959 |
| 2024-04-17 | 6.330 | 7.050 | 6.330 | 7.040 | 6.901 | 4,282,308 |
| 2024-04-16 | 6.970 | 7.010 | 6.200 | 6.230 | 6.107 | 4,207,270 |
| 2024-04-15 | 7.680 | 7.780 | 6.950 | 7.020 | 6.881 | 6,330,250 |
| 2024-04-12 | 7.730 | 8.240 | 7.730 | 7.810 | 7.655 | 4,882,100 |
| 2024-04-11 | 7.590 | 7.830 | 7.520 | 7.710 | 7.557 | 2,941,342 |
| 2024-04-10 | 7.830 | 7.880 | 7.480 | 7.620 | 7.469 | 4,042,391 |
| 2024-04-09 | 7.730 | 7.900 | 7.700 | 7.870 | 7.714 | 2,513,900 |
| 2024-04-08 | 8.160 | 8.170 | 7.750 | 7.760 | 7.606 | 5,979,822 |
| 2024-04-03 | 8.360 | 8.460 | 8.100 | 8.180 | 8.018 | 5,937,642 |
| 2024-04-02 | 8.580 | 8.700 | 8.360 | 8.440 | 8.273 | 6,524,359 |
| 2024-04-01 | 8.540 | 8.760 | 8.470 | 8.700 | 8.528 | 8,405,520 |
| 2024-03-29 | 8.650 | 8.950 | 8.480 | 8.680 | 8.508 | 8,941,419 |
| 2024-03-28 | 8.150 | 8.970 | 8.070 | 8.940 | 8.763 | 16,783,273 |
| 2024-03-27 | 8.240 | 8.450 | 8.140 | 8.250 | 8.087 | 5,333,531 |
| 2024-03-26 | 8.010 | 8.720 | 7.850 | 8.280 | 8.116 | 6,239,064 |
| 2024-03-25 | 8.370 | 8.440 | 7.980 | 8.020 | 7.861 | 5,131,400 |
| 2024-03-22 | 8.700 | 8.700 | 8.170 | 8.360 | 8.195 | 7,224,500 |
| 2024-03-21 | 8.620 | 9.120 | 8.510 | 8.660 | 8.489 | 9,472,471 |
| 2024-03-20 | 8.270 | 8.500 | 8.200 | 8.500 | 8.332 | 6,301,369 |
| 2024-03-19 | 8.250 | 8.530 | 8.090 | 8.320 | 8.155 | 7,267,100 |
| 2024-03-18 | 8.000 | 8.200 | 7.990 | 8.180 | 8.018 | 4,068,601 |
| 2024-03-15 | 7.800 | 8.000 | 7.780 | 7.980 | 7.822 | 3,142,748 |
| 2024-03-14 | 7.920 | 8.040 | 7.730 | 7.870 | 7.714 | 3,947,400 |
| 2024-03-13 | 8.090 | 8.160 | 7.870 | 7.970 | 7.812 | 4,829,200 |
| 2024-03-12 | 7.910 | 8.080 | 7.750 | 8.050 | 7.891 | 5,530,395 |
| 2024-03-11 | 7.720 | 7.900 | 7.670 | 7.870 | 7.714 | 4,938,300 |
| 2024-03-08 | 7.570 | 8.480 | 7.570 | 7.860 | 7.705 | 6,187,900 |
| 2024-03-07 | 7.930 | 8.030 | 7.550 | 7.550 | 7.401 | 7,009,083 |
| 2024-03-06 | 7.750 | 8.390 | 7.700 | 8.020 | 7.861 | 7,983,000 |
| 2024-03-05 | 8.180 | 8.580 | 7.990 | 8.020 | 7.861 | 11,918,207 |
| 2024-03-04 | 7.800 | 8.660 | 7.580 | 8.640 | 8.469 | 13,242,847 |
| 2024-03-01 | 7.500 | 8.090 | 7.460 | 8.000 | 7.842 | 9,455,530 |
| 2024-02-29 | 7.060 | 7.570 | 7.000 | 7.510 | 7.361 | 6,925,190 |
| 2024-02-28 | 8.210 | 8.350 | 7.240 | 7.290 | 7.146 | 12,916,421 |
| 2024-02-27 | 8.130 | 8.450 | 7.790 | 8.360 | 8.195 | 14,915,366 |
| 2024-02-26 | 7.560 | 8.910 | 7.450 | 8.550 | 8.381 | 14,854,549 |
| 2024-02-23 | 7.400 | 7.730 | 7.240 | 7.650 | 7.499 | 8,745,203 |
| 2024-02-22 | 6.800 | 7.810 | 6.800 | 7.260 | 7.116 | 8,318,635 |
| 2024-02-21 | 6.340 | 6.940 | 6.340 | 6.670 | 6.538 | 5,274,548 |
| 2024-02-20 | 6.570 | 6.580 | 6.340 | 6.430 | 6.303 | 4,037,510 |
| 2024-02-19 | 6.180 | 6.570 | 6.170 | 6.570 | 6.440 | 5,339,042 |
| 2024-02-08 | 5.420 | 6.200 | 5.030 | 6.130 | 6.009 | 6,627,706 |
| 2024-02-07 | 5.800 | 5.800 | 5.230 | 5.410 | 5.303 | 7,288,281 |
| 2024-02-06 | 5.740 | 6.030 | 5.270 | 5.720 | 5.607 | 7,246,903 |
| 2024-02-05 | 7.000 | 7.080 | 5.780 | 5.990 | 5.872 | 6,289,831 |
| 2024-02-02 | 7.500 | 7.820 | 6.740 | 7.070 | 6.930 | 4,182,825 |
| 2024-02-01 | 7.690 | 7.780 | 7.300 | 7.590 | 7.440 | 3,502,025 |
| 2024-01-31 | 8.240 | 8.240 | 7.710 | 7.780 | 7.626 | 3,562,724 |
| 2024-01-30 | 8.660 | 8.660 | 8.160 | 8.180 | 8.018 | 2,795,351 |
| 2024-01-29 | 9.150 | 9.190 | 8.600 | 8.710 | 8.538 | 2,629,997 |
| 2024-01-26 | 9.270 | 9.350 | 9.130 | 9.150 | 8.969 | 3,012,601 |
| 2024-01-25 | 9.040 | 9.280 | 8.950 | 9.270 | 9.087 | 2,905,206 |
| 2024-01-24 | 8.800 | 9.170 | 8.560 | 8.970 | 8.793 | 4,684,309 |
| 2024-01-23 | 8.860 | 8.940 | 8.480 | 8.700 | 8.528 | 4,730,104 |
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.