Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.490	9.690	8.800	8.890	8.714	4,259,817
2024-01-19	9.640	9.770	9.500	9.500	9.312	1,844,500
2024-01-18	9.770	9.810	9.370	9.610	9.420	2,574,800
2024-01-17	9.950	10.080	9.750	9.750	9.557	1,868,500
2024-01-16	10.100	10.100	9.780	9.970	9.773	2,458,300
2024-01-15	10.030	10.030	10.030	10.030	9.832	0
2024-01-12	10.210	10.280	10.010	10.030	9.832	2,608,069
2024-01-11	10.120	10.260	10.050	10.210	10.008	1,899,800
2024-01-10	10.160	10.290	9.950	10.130	9.930	1,933,900
2024-01-09	10.120	10.310	10.020	10.120	9.920	1,970,600
2024-01-08	10.160	10.230	10.000	10.020	9.822	1,993,400
2024-01-05	10.350	10.380	10.000	10.170	9.969	2,599,969
2024-01-04	10.300	10.380	10.230	10.370	10.165	1,586,900
2024-01-03	10.370	10.470	10.220	10.280	10.077	2,322,500
2024-01-02	10.290	10.530	10.270	10.440	10.233	4,058,158
2023-12-29	9.800	10.260	9.800	10.240	10.037	4,459,117
2023-12-28	9.490	9.910	9.400	9.800	9.606	3,296,200
2023-12-27	9.490	9.590	9.360	9.560	9.371	1,776,700
2023-12-26	9.640	9.690	9.450	9.490	9.302	1,896,100
2023-12-25	9.900	10.050	9.540	9.640	9.449	3,429,098
2023-12-22	10.090	10.450	9.930	9.960	9.763	4,834,498
2023-12-21	9.850	10.110	9.690	10.080	9.881	2,931,700
2023-12-20	10.030	10.110	9.880	9.880	9.685	1,682,300
2023-12-19	9.940	10.190	9.870	10.050	9.851	2,636,399
2023-12-18	9.980	10.140	9.920	9.930	9.734	1,764,002
2023-12-15	10.020	10.130	9.960	10.080	9.881	1,688,200
2023-12-14	9.960	10.160	9.960	10.020	9.822	1,972,500
2023-12-13	10.090	10.150	9.960	9.960	9.763	2,189,800
2023-12-12	10.020	10.120	9.910	10.100	9.900	1,839,901
2023-12-11	9.910	10.060	9.850	9.980	9.783	2,723,328
2023-12-08	10.400	10.400	9.920	9.930	9.734	3,690,519
2023-12-07	10.400	10.500	10.330	10.400	10.194	1,789,916
2023-12-06	10.310	10.510	10.280	10.400	10.194	1,691,300
2023-12-05	10.570	10.570	10.340	10.340	10.135	2,120,684
2023-12-04	10.680	10.760	10.530	10.590	10.380	2,753,740
2023-12-01	10.480	10.710	10.420	10.660	10.449	3,123,900
2023-11-30	10.570	10.570	10.340	10.470	10.263	2,255,600
2023-11-29	10.630	10.680	10.460	10.520	10.312	2,003,905
2023-11-28	10.440	10.670	10.360	10.640	10.429	3,120,786
2023-11-27	10.440	10.510	10.290	10.410	10.204	2,657,400
2023-11-24	10.710	10.720	10.350	10.420	10.214	3,897,131
2023-11-23	10.590	10.740	10.530	10.710	10.498	2,396,660
2023-11-22	10.660	10.770	10.560	10.580	10.371	2,994,100
2023-11-21	10.800	10.880	10.670	10.690	10.479	3,775,500
2023-11-20	10.810	10.840	10.670	10.820	10.606	4,110,106
2023-11-17	10.730	10.800	10.680	10.800	10.586	3,401,097
2023-11-16	10.760	10.860	10.690	10.700	10.488	4,463,100
2023-11-15	10.730	10.880	10.700	10.820	10.606	5,521,500
2023-11-14	10.630	10.710	10.560	10.700	10.488	3,702,100
2023-11-13	10.470	10.690	10.460	10.650	10.439	5,288,136
2023-11-10	10.540	10.550	10.390	10.450	10.243	4,266,436
2023-11-09	10.670	10.840	10.480	10.550	10.341	7,088,400
2023-11-08	10.740	10.820	10.540	10.670	10.459	10,523,988
2023-11-07	10.840	10.930	10.700	10.880	10.665	9,149,980
2023-11-06	10.780	10.860	10.650	10.840	10.626	9,671,537
2023-11-03	10.780	10.960	10.540	10.700	10.488	9,891,939
2023-11-02	10.710	10.910	10.460	10.750	10.537	13,282,038
2023-11-01	10.690	11.370	10.610	10.940	10.724	18,655,462
2023-10-31	11.080	11.570	10.640	10.690	10.479	22,056,721
2023-10-30	10.000	11.900	9.980	11.380	11.155	20,604,457

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.