Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.940	11.130	10.880	10.910	10.694	3,075,600
2023-07-26	11.050	11.200	10.960	11.040	10.822	3,953,610
2023-07-25	10.920	11.100	10.880	11.100	10.880	4,252,197
2023-07-24	10.830	11.040	10.700	10.960	10.743	3,584,100
2023-07-21	10.880	11.080	10.780	10.900	10.684	4,345,101
2023-07-20	11.000	11.100	10.860	10.900	10.684	4,742,400
2023-07-19	11.000	11.060	10.780	10.950	10.733	5,516,220
2023-07-18	11.430	11.450	10.900	10.950	10.733	7,982,771
2023-07-17	11.840	11.840	11.280	11.420	11.194	6,275,900
2023-07-14	11.920	12.120	11.720	11.760	11.527	6,186,000
2023-07-13	11.860	11.890	11.620	11.860	11.625	5,845,508
2023-07-12	12.010	12.170	11.760	11.790	11.557	4,098,694
2023-07-11	11.960	12.170	11.910	12.070	11.831	3,300,820
2023-07-10	12.040	12.140	11.900	12.020	11.782	3,856,500
2023-07-07	12.310	12.410	11.830	12.090	11.851	7,218,551
2023-07-06	12.330	12.600	12.300	12.390	12.145	4,330,188
2023-07-05	12.530	12.750	12.370	12.390	12.145	6,043,710
2023-07-04	12.650	12.720	12.390	12.520	12.272	6,830,690
2023-07-03	12.890	13.250	12.420	12.590	12.341	7,983,370
2023-06-30	12.330	12.880	12.150	12.750	12.498	11,193,158
2023-06-29	12.270	12.530	12.240	12.380	12.135	8,651,721
2023-06-28	13.040	13.100	12.280	12.370	12.125	13,386,163
2023-06-27	13.510	13.660	12.420	13.150	12.890	15,456,949
2023-06-26	15.220	15.350	13.400	13.850	13.576	16,647,901
2023-06-21	16.450	17.140	14.760	14.910	14.615	25,501,845
2023-06-20	16.170	16.930	15.890	16.400	16.076	18,917,432
2023-06-19	14.940	16.250	14.900	16.230	15.909	28,721,085
2023-06-16	12.290	14.640	12.110	14.640	14.350	28,441,818
2023-06-15	11.600	12.350	11.470	12.200	11.959	8,756,796
2023-06-14	11.590	11.910	11.530	11.570	11.341	3,440,500
2023-06-13	11.750	11.900	11.560	11.640	11.410	4,241,312
2023-06-12	11.410	11.950	11.120	11.890	11.655	6,876,809
2023-06-09	11.230	11.480	11.000	11.450	11.223	5,528,086
2023-06-08	11.580	11.750	11.210	11.250	11.027	4,586,718
2023-06-07	11.870	11.900	11.470	11.590	11.361	4,820,855
2023-06-06	11.970	12.110	11.640	11.800	11.567	7,616,494
2023-06-05	11.600	12.070	11.400	12.020	11.782	9,425,778
2023-06-02	11.110	11.780	11.110	11.690	11.459	10,277,878
2023-06-01	10.920	11.220	10.750	11.050	10.831	5,925,706
2023-05-31	11.090	11.170	10.850	10.920	10.704	4,527,236
2023-05-30	11.110	11.310	10.800	11.110	10.890	7,468,572
2023-05-29	11.760	11.990	11.220	11.310	11.086	8,693,942
2023-05-26	12.120	12.200	11.410	11.530	11.302	17,605,071
2023-05-25	11.140	12.970	11.030	12.460	12.213	23,021,297
2023-05-24	10.550	11.570	10.520	11.170	10.949	10,612,458
2023-05-23	10.650	10.990	10.400	10.800	10.586	8,693,685
2023-05-22	10.900	10.990	10.500	10.690	10.380	9,800,764
2023-05-19	11.830	11.890	10.910	10.990	10.672	14,492,440
2023-05-18	12.120	12.370	11.680	11.900	11.555	14,311,924
2023-05-17	11.410	12.580	11.140	12.410	12.051	20,082,714
2023-05-16	11.860	12.060	11.230	11.300	10.973	13,821,624
2023-05-15	11.340	12.300	11.030	12.260	11.905	19,368,230
2023-05-12	11.280	12.880	11.200	11.800	11.458	23,305,321
2023-05-11	10.380	11.560	10.300	11.560	11.225	16,024,440
2023-05-10	10.550	10.580	10.240	10.400	10.099	8,902,320
2023-05-09	10.510	11.120	10.510	10.710	10.400	11,804,250
2023-05-08	10.520	11.250	10.480	10.590	10.283	13,304,619
2023-05-05	10.010	10.540	9.900	10.520	10.215	9,892,015
2023-05-04	9.710	10.190	9.650	10.120	9.827	7,680,800
2023-04-28	9.780	9.800	9.600	9.720	9.439	5,313,468

← NewerPage 14 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.