Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.780	9.800	9.600	9.720	9.439	5,313,468
2023-04-27	9.610	9.960	9.470	9.780	9.497	6,896,218
2023-04-26	9.340	9.750	9.270	9.700	9.419	4,118,554
2023-04-25	9.700	9.850	9.500	9.620	9.341	4,523,119
2023-04-24	9.280	9.730	9.160	9.730	9.448	5,711,694
2023-04-21	9.400	9.860	9.310	9.370	9.099	4,292,901
2023-04-20	9.570	9.570	9.290	9.330	9.060	1,739,100
2023-04-19	9.530	9.630	9.450	9.590	9.312	1,659,800
2023-04-18	9.480	9.590	9.440	9.520	9.244	1,543,300
2023-04-17	9.500	9.560	9.380	9.540	9.264	2,756,500
2023-04-14	9.460	9.660	9.260	9.550	9.273	3,716,925
2023-04-13	9.310	9.480	9.200	9.420	9.147	2,764,400
2023-04-12	9.200	9.300	9.100	9.260	8.992	1,774,300
2023-04-11	9.220	9.220	9.100	9.150	8.885	1,416,100
2023-04-10	9.330	9.360	9.130	9.190	8.924	1,933,000
2023-04-07	9.260	9.350	9.230	9.340	9.070	1,318,000
2023-04-06	9.320	9.320	9.150	9.240	8.972	1,637,200
2023-04-04	9.470	9.480	9.250	9.310	9.040	2,053,800
2023-04-03	9.460	9.510	9.390	9.480	9.206	1,442,600
2023-03-31	9.420	9.480	9.340	9.440	9.167	1,456,800
2023-03-30	9.540	9.540	9.280	9.370	9.099	2,170,000
2023-03-29	9.650	9.710	9.470	9.510	9.235	1,686,200
2023-03-28	9.860	9.880	9.630	9.670	9.390	1,877,171
2023-03-27	9.810	9.870	9.650	9.810	9.526	2,555,500
2023-03-24	9.890	9.990	9.770	9.880	9.594	2,366,300
2023-03-23	10.020	10.140	9.800	9.870	9.584	4,178,387
2023-03-22	9.630	10.230	9.630	10.020	9.730	8,574,043
2023-03-21	9.250	9.640	9.150	9.630	9.351	3,322,519
2023-03-20	9.300	9.330	9.130	9.180	8.914	1,368,412
2023-03-17	9.290	9.360	9.260	9.270	9.002	1,032,500
2023-03-16	9.380	9.420	9.210	9.240	8.972	1,390,100
2023-03-15	9.320	9.520	9.280	9.430	9.157	1,875,200
2023-03-14	9.470	9.510	9.140	9.260	8.992	2,474,800
2023-03-13	9.650	9.690	9.370	9.450	9.176	2,287,300
2023-03-10	9.840	9.840	9.600	9.690	9.409	2,880,100
2023-03-09	9.510	9.960	9.460	9.820	9.536	5,214,068
2023-03-08	9.390	9.520	9.270	9.500	9.225	1,953,213
2023-03-07	9.620	9.630	9.300	9.350	9.079	3,019,884
2023-03-06	9.750	9.800	9.550	9.600	9.322	3,251,392
2023-03-03	10.160	10.260	9.680	9.820	9.536	5,188,609
2023-03-02	9.760	9.960	9.720	9.950	9.662	4,346,319
2023-03-01	9.900	9.900	9.680	9.770	9.487	3,354,198
2023-02-28	9.660	9.940	9.660	9.920	9.633	4,301,041
2023-02-27	9.750	9.890	9.650	9.700	9.419	2,233,300
2023-02-24	9.720	9.790	9.590	9.760	9.477	1,856,400
2023-02-23	9.690	9.880	9.650	9.670	9.390	2,251,493
2023-02-22	9.610	9.670	9.520	9.670	9.390	1,103,100
2023-02-21	9.590	9.670	9.520	9.640	9.361	1,349,949
2023-02-20	9.600	9.630	9.450	9.570	9.293	1,893,256
2023-02-17	9.500	9.680	9.450	9.620	9.341	2,396,400
2023-02-16	9.770	9.770	9.400	9.460	9.186	2,279,836
2023-02-15	9.600	9.760	9.600	9.720	9.439	1,915,514
2023-02-14	9.640	9.680	9.560	9.620	9.341	1,223,180
2023-02-13	9.590	9.650	9.540	9.640	9.361	1,519,056
2023-02-10	9.550	9.620	9.490	9.560	9.283	1,719,200
2023-02-09	9.440	9.550	9.370	9.530	9.254	1,493,172
2023-02-08	9.540	9.540	9.400	9.440	9.167	1,275,700
2023-02-07	9.370	9.540	9.350	9.500	9.225	1,975,700
2023-02-06	9.410	9.450	9.340	9.380	9.108	1,241,500
2023-02-03	9.370	9.500	9.320	9.410	9.138	2,048,500

← NewerPage 15 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.