Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.260	9.740	9.250	9.470	9.196	2,754,724
2022-11-01	8.920	9.340	8.850	9.280	9.011	2,326,122
2022-10-31	8.720	8.950	8.680	8.840	8.584	1,290,383
2022-10-28	9.120	9.160	8.700	8.770	8.516	2,069,750
2022-10-27	9.200	9.250	9.100	9.160	8.895	1,622,202
2022-10-26	9.030	9.200	8.940	9.150	8.885	1,465,200
2022-10-25	8.980	9.050	8.800	8.930	8.671	1,917,555
2022-10-24	9.300	9.350	8.930	9.040	8.778	5,040,396
2022-10-21	9.610	9.680	9.450	9.570	9.293	1,799,700
2022-10-20	9.450	9.830	9.440	9.580	9.303	2,390,960
2022-10-19	9.630	9.630	9.430	9.460	9.186	1,297,535
2022-10-18	9.590	9.670	9.410	9.570	9.293	2,009,628
2022-10-17	9.410	9.580	9.210	9.550	9.273	1,860,100
2022-10-14	9.350	9.530	9.210	9.390	9.118	2,456,431
2022-10-13	8.900	9.390	8.620	9.260	8.992	2,666,178
2022-10-12	8.780	8.940	8.560	8.940	8.681	1,173,047
2022-10-11	8.730	8.880	8.480	8.780	8.526	1,498,395
2022-10-10	8.940	9.000	8.690	8.720	8.468	1,242,347
2022-09-30	8.890	9.020	8.690	8.870	8.613	1,620,463
2022-09-29	9.010	9.250	8.820	8.820	8.565	1,600,975
2022-09-28	9.040	9.290	9.030	9.040	8.778	1,778,995
2022-09-27	8.850	9.100	8.810	9.090	8.827	1,408,564
2022-09-26	9.060	9.060	8.720	8.740	8.487	1,331,900
2022-09-23	9.210	9.210	8.920	9.010	8.749	1,476,500
2022-09-22	9.160	9.290	9.150	9.160	8.895	1,194,463
2022-09-21	9.210	9.290	9.000	9.260	8.992	1,195,015
2022-09-20	9.250	9.310	9.160	9.170	8.905	1,167,821
2022-09-19	9.490	9.540	9.010	9.130	8.866	2,674,271
2022-09-16	9.720	9.780	9.500	9.510	9.235	1,941,590
2022-09-15	9.900	9.950	9.580	9.720	9.439	2,607,310
2022-09-14	9.860	9.940	9.770	9.880	9.594	1,655,100
2022-09-13	10.070	10.170	9.940	9.980	9.691	1,986,500
2022-09-09	10.230	10.310	10.000	10.070	9.778	2,628,500
2022-09-08	10.410	10.470	10.150	10.260	9.963	4,321,590
2022-09-07	10.220	10.690	10.130	10.490	10.186	5,806,241
2022-09-06	10.220	10.330	10.100	10.260	9.963	2,714,243
2022-09-05	10.130	10.280	10.030	10.190	9.895	3,294,500
2022-09-02	9.900	10.300	9.800	10.140	9.846	3,957,400
2022-09-01	9.910	10.060	9.820	9.850	9.565	2,548,965
2022-08-31	10.120	10.180	9.800	9.870	9.584	3,112,412
2022-08-30	10.090	10.200	9.980	10.130	9.837	4,759,463
2022-08-29	9.930	10.230	9.870	10.110	9.817	6,718,857
2022-08-26	9.610	10.050	9.610	9.910	9.623	7,954,639
2022-08-25	9.380	9.490	9.160	9.490	9.215	1,152,273
2022-08-24	9.640	9.660	9.350	9.350	9.079	1,540,111
2022-08-23	9.650	9.650	9.510	9.650	9.371	926,010
2022-08-22	9.530	9.720	9.500	9.610	9.332	1,145,600
2022-08-19	9.730	9.920	9.540	9.580	9.303	2,038,800
2022-08-18	9.680	9.760	9.570	9.720	9.439	1,718,138
2022-08-17	9.660	9.720	9.560	9.700	9.419	1,569,956
2022-08-16	9.620	9.760	9.580	9.630	9.351	1,383,211
2022-08-15	9.660	9.700	9.490	9.550	9.273	1,299,312
2022-08-12	9.660	9.790	9.610	9.640	9.361	1,434,065
2022-08-11	9.550	9.750	9.550	9.700	9.419	1,760,130
2022-08-10	9.490	9.650	9.380	9.610	9.332	2,205,911
2022-08-09	9.510	9.590	9.350	9.460	9.186	1,427,263
2022-08-08	9.240	9.540	9.170	9.510	9.235	1,917,973
2022-08-05	9.180	9.240	9.110	9.240	8.972	1,080,300
2022-08-04	9.180	9.280	8.990	9.160	8.895	1,519,600
2022-08-03	9.190	9.440	8.900	8.980	8.720	2,392,747

← NewerPage 17 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.