Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.820	10.120	9.790	10.050	9.851	2,574,745
2023-10-26	9.810	9.840	9.650	9.820	9.626	1,747,325
2023-10-25	9.870	9.920	9.750	9.840	9.645	1,964,300
2023-10-24	9.290	9.870	9.270	9.850	9.655	3,320,900
2023-10-23	9.550	9.550	9.150	9.270	9.087	2,262,200
2023-10-20	9.640	9.700	9.500	9.520	9.332	2,017,900
2023-10-19	9.660	9.860	9.530	9.690	9.498	1,808,009
2023-10-18	10.020	10.050	9.660	9.710	9.518	2,386,400
2023-10-17	9.980	10.270	9.890	10.070	9.871	2,660,072
2023-10-16	9.840	10.040	9.810	9.960	9.763	2,763,600
2023-10-13	10.050	10.050	9.770	9.810	9.616	2,781,900
2023-10-12	10.190	10.240	9.970	10.070	9.871	2,581,600
2023-10-11	10.080	10.250	10.000	10.190	9.988	2,813,402
2023-10-10	10.200	10.200	9.900	10.070	9.871	2,059,700
2023-10-09	10.270	10.400	10.020	10.050	9.851	2,891,200
2023-09-28	10.190	10.300	10.140	10.270	10.067	2,148,100
2023-09-27	10.080	10.260	10.010	10.130	9.930	2,212,100
2023-09-26	10.130	10.200	10.040	10.070	9.871	1,607,398
2023-09-25	10.250	10.400	10.060	10.130	9.930	2,094,900
2023-09-22	9.910	10.260	9.880	10.240	10.037	2,750,600
2023-09-21	10.070	10.110	9.870	9.910	9.714	2,598,900
2023-09-20	10.150	10.230	10.050	10.070	9.871	1,951,500
2023-09-19	10.470	10.470	10.080	10.110	9.910	3,800,400
2023-09-18	10.140	10.570	10.010	10.520	10.312	4,451,900
2023-09-15	10.130	10.300	9.970	10.170	9.969	2,739,200
2023-09-14	10.210	10.220	9.900	10.010	9.812	2,133,300
2023-09-13	10.350	10.400	10.120	10.210	10.008	2,162,200
2023-09-12	10.440	10.440	10.260	10.330	10.126	2,051,900
2023-09-11	10.350	10.480	10.220	10.440	10.233	2,442,300
2023-09-08	10.260	10.370	10.160	10.290	10.086	2,183,772
2023-09-07	10.500	10.540	10.250	10.260	10.057	2,787,200
2023-09-06	10.420	10.560	10.400	10.500	10.292	2,483,500
2023-09-05	10.500	10.540	10.370	10.470	10.263	3,340,313
2023-09-04	10.440	10.570	10.370	10.550	10.341	4,494,097
2023-09-01	10.200	10.540	10.130	10.330	10.126	4,085,810
2023-08-31	10.280	10.330	10.170	10.200	9.998	2,461,510
2023-08-30	10.270	10.460	10.220	10.320	10.116	3,454,700
2023-08-29	9.970	10.300	9.940	10.300	10.096	4,294,398
2023-08-28	10.310	10.340	9.880	9.880	9.685	3,383,400
2023-08-25	9.970	10.080	9.750	9.800	9.606	3,060,110
2023-08-24	10.000	10.130	9.890	10.050	9.851	2,789,909
2023-08-23	10.200	10.270	10.040	10.050	9.851	2,788,878
2023-08-22	10.300	10.420	10.020	10.270	10.067	5,005,318
2023-08-21	10.280	10.570	10.230	10.360	10.155	3,601,040
2023-08-18	10.540	10.580	10.270	10.280	10.077	5,067,600
2023-08-17	10.770	10.810	10.310	10.540	10.331	8,770,281
2023-08-16	10.890	11.150	10.700	10.830	10.616	11,208,154
2023-08-15	10.520	11.120	10.410	10.900	10.684	12,410,271
2023-08-14	10.280	10.550	10.230	10.530	10.322	2,719,300
2023-08-11	10.510	10.530	10.300	10.300	10.096	2,439,800
2023-08-10	10.500	10.580	10.460	10.510	10.302	2,346,100
2023-08-09	10.840	10.870	10.480	10.500	10.292	4,656,200
2023-08-08	10.690	10.970	10.690	10.840	10.626	5,278,800
2023-08-07	10.700	10.810	10.640	10.720	10.508	2,935,147
2023-08-04	10.850	10.910	10.700	10.700	10.488	4,120,111
2023-08-03	10.920	10.980	10.790	10.820	10.606	3,435,772
2023-08-02	11.080	11.080	10.880	10.920	10.704	4,110,019
2023-08-01	11.220	11.280	11.010	11.100	10.880	6,456,128
2023-07-31	11.050	11.380	10.870	11.330	11.106	11,211,177
2023-07-28	10.860	11.340	10.830	11.150	10.929	12,287,500

← NewerPage 13 of 21 · 1,216 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.