Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.370	9.450	9.300	9.370	9.099	2,303,322
2023-02-01	9.290	9.350	9.220	9.340	9.070	1,354,778
2023-01-31	9.240	9.300	9.180	9.250	8.982	920,000
2023-01-30	9.130	9.310	9.080	9.270	9.002	1,985,123
2023-01-20	9.000	9.050	8.950	9.050	8.788	1,024,372
2023-01-19	8.950	8.980	8.860	8.950	8.691	864,224
2023-01-18	8.820	8.950	8.780	8.940	8.681	1,115,310
2023-01-17	8.970	9.010	8.780	8.810	8.555	1,399,300
2023-01-16	8.860	9.000	8.830	8.970	8.710	1,152,722
2023-01-13	8.930	8.940	8.830	8.880	8.623	1,029,422
2023-01-12	8.890	8.980	8.810	8.930	8.671	1,004,056
2023-01-11	8.940	9.040	8.840	8.860	8.603	905,800
2023-01-10	9.130	9.130	8.930	8.950	8.691	1,224,200
2023-01-09	9.100	9.160	9.010	9.090	8.827	716,700
2023-01-06	9.170	9.190	9.010	9.140	8.875	1,228,839
2023-01-05	9.260	9.290	9.140	9.170	8.905	974,900
2023-01-04	9.170	9.340	9.160	9.250	8.982	1,187,732
2023-01-03	9.170	9.210	9.060	9.170	8.905	1,058,900
2022-12-30	8.920	9.190	8.810	9.170	8.905	1,627,300
2022-12-29	8.890	8.910	8.790	8.870	8.613	998,000
2022-12-28	9.000	9.030	8.790	8.820	8.565	1,505,333
2022-12-27	9.140	9.260	8.980	9.020	8.759	1,745,000
2022-12-26	9.060	9.210	9.010	9.170	8.905	933,000
2022-12-23	9.070	9.170	8.950	9.010	8.749	1,289,400
2022-12-22	9.200	9.360	9.080	9.110	8.846	1,345,900
2022-12-21	9.130	9.210	9.060	9.130	8.866	883,000
2022-12-20	9.120	9.200	8.970	9.160	8.895	1,012,100
2022-12-19	9.450	9.500	9.080	9.100	8.837	2,085,000
2022-12-16	9.510	9.610	9.400	9.450	9.176	1,349,500
2022-12-15	9.570	9.850	9.510	9.580	9.303	2,817,927
2022-12-14	9.510	9.580	9.370	9.570	9.293	1,076,609
2022-12-13	9.400	9.570	9.280	9.510	9.235	1,673,707
2022-12-12	9.450	9.540	9.320	9.350	9.079	1,334,800
2022-12-09	9.570	9.730	9.470	9.510	9.235	1,571,265
2022-12-08	9.740	9.750	9.510	9.560	9.283	1,678,275
2022-12-07	9.630	9.850	9.570	9.690	9.409	2,790,125
2022-12-06	9.700	9.750	9.550	9.620	9.341	1,330,601
2022-12-05	9.790	9.820	9.590	9.700	9.419	2,529,700
2022-12-02	9.580	9.800	9.500	9.740	9.458	2,623,011
2022-12-01	9.390	9.550	9.370	9.550	9.273	1,752,219
2022-11-30	9.410	9.490	9.270	9.320	9.050	1,299,400
2022-11-29	9.200	9.450	9.170	9.410	9.138	1,770,500
2022-11-28	9.210	9.280	9.110	9.170	8.905	1,193,600
2022-11-25	9.390	9.470	9.240	9.240	8.972	1,187,800
2022-11-24	9.370	9.510	9.330	9.390	9.118	1,118,404
2022-11-23	9.600	9.640	9.300	9.340	9.070	1,818,400
2022-11-22	9.740	9.840	9.530	9.570	9.293	1,853,000
2022-11-21	9.860	9.950	9.650	9.740	9.458	1,804,160
2022-11-18	9.860	10.060	9.860	9.900	9.613	2,222,200
2022-11-17	9.710	9.870	9.660	9.860	9.575	1,688,500
2022-11-16	9.780	9.890	9.660	9.720	9.439	2,326,100
2022-11-15	9.650	9.750	9.600	9.720	9.439	2,058,860
2022-11-14	9.510	9.690	9.470	9.650	9.371	2,690,300
2022-11-11	9.480	9.640	9.450	9.500	9.225	2,301,858
2022-11-10	9.480	9.500	9.380	9.380	9.108	1,226,616
2022-11-09	9.470	9.550	9.380	9.440	9.167	1,508,921
2022-11-08	9.510	9.620	9.370	9.460	9.186	1,590,400
2022-11-07	9.340	9.540	9.310	9.510	9.235	2,124,700
2022-11-04	9.370	9.430	9.240	9.350	9.079	2,078,300
2022-11-03	9.500	9.590	9.290	9.330	9.060	1,336,344

← NewerPage 16 of 21 · 1,217 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.