Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.600	9.600	9.070	9.130	8.866	3,374,797
2022-08-01	9.570	9.870	9.520	9.680	9.400	2,909,661
2022-07-29	9.380	9.690	9.330	9.580	9.303	3,809,500
2022-07-28	9.420	9.480	9.360	9.380	9.108	1,328,900
2022-07-27	9.330	9.420	9.270	9.380	9.108	1,134,700
2022-07-26	9.300	9.380	9.160	9.330	9.060	1,149,402
2022-07-25	9.370	9.540	9.300	9.300	9.031	1,288,400
2022-07-22	9.420	9.540	9.300	9.420	9.147	1,553,259
2022-07-21	9.510	9.630	9.380	9.400	9.128	1,470,671
2022-07-20	9.540	9.600	9.470	9.510	9.235	1,178,965
2022-07-19	9.390	9.590	9.390	9.510	9.235	1,665,564
2022-07-18	9.060	9.440	9.060	9.430	9.157	2,612,308
2022-07-15	9.450	9.500	9.070	9.070	8.807	2,588,900
2022-07-14	9.400	9.640	9.260	9.500	9.225	2,359,357
2022-07-13	9.350	9.450	9.330	9.400	9.128	1,825,332
2022-07-12	9.520	9.620	9.330	9.340	9.070	2,448,892
2022-07-11	9.710	9.790	9.500	9.590	9.312	3,105,665
2022-07-08	10.060	10.060	9.760	9.800	9.516	4,226,227
2022-07-07	10.080	10.130	9.940	9.990	9.701	6,753,465
2022-07-06	9.730	10.580	9.560	10.370	10.070	10,768,590
2022-07-05	9.680	10.180	9.630	9.890	9.604	8,195,057
2022-07-04	9.430	9.880	9.430	9.630	9.351	6,119,300
2022-07-01	9.860	9.860	9.400	9.470	9.196	5,859,636
2022-06-30	9.350	9.450	9.320	9.410	9.138	2,615,320
2022-06-29	9.290	9.440	9.260	9.380	9.108	2,993,499
2022-06-28	9.160	9.350	9.130	9.320	9.050	3,348,138
2022-06-27	9.230	9.330	9.140	9.210	8.943	2,084,391
2022-06-24	9.490	9.500	9.180	9.210	8.943	4,073,928
2022-06-23	9.000	9.170	8.980	9.150	8.885	1,270,960
2022-06-22	9.270	9.270	9.010	9.030	8.769	1,458,022
2022-06-21	9.200	9.270	9.100	9.250	8.982	1,896,800
2022-06-20	9.080	9.220	9.000	9.180	8.914	2,019,610
2022-06-17	9.010	9.110	8.840	9.020	8.759	1,548,100
2022-06-16	9.080	9.110	8.990	9.070	8.807	1,459,056
2022-06-15	9.050	9.200	8.980	8.980	8.720	2,469,995
2022-06-14	8.970	9.020	8.720	9.020	8.759	1,627,140
2022-06-13	9.010	9.110	8.950	9.060	8.798	967,787
2022-06-10	9.000	9.130	8.950	9.060	8.798	1,268,811
2022-06-09	9.200	9.200	8.950	9.000	8.739	1,586,548
2022-06-08	9.240	9.280	9.010	9.160	8.895	1,906,862
2022-06-07	9.350	9.350	9.130	9.240	8.972	1,697,655
2022-06-06	9.170	9.350	9.130	9.320	9.050	1,875,060
2022-06-02	9.200	9.200	8.970	9.150	8.885	1,482,646
2022-06-01	9.230	9.330	9.040	9.140	8.875	1,764,511
2022-05-31	9.100	9.160	8.870	9.160	8.895	1,414,022
2022-05-30	9.150	9.190	9.020	9.090	8.827	1,337,900
2022-05-27	9.200	9.250	9.000	9.120	8.807	1,261,269
2022-05-26	9.140	9.240	8.870	9.090	8.778	1,456,400
2022-05-25	8.900	9.110	8.840	9.060	8.749	841,600
2022-05-24	9.510	9.560	8.900	8.900	8.595	3,310,233
2022-05-23	9.550	9.590	9.450	9.510	9.184	1,094,900
2022-05-20	9.550	9.650	9.430	9.480	9.155	1,605,211
2022-05-19	9.340	9.580	9.310	9.480	9.155	1,375,222
2022-05-18	9.390	9.680	9.310	9.520	9.194	1,828,800
2022-05-17	9.490	9.500	9.260	9.400	9.078	1,607,413
2022-05-16	9.420	9.540	9.200	9.510	9.184	2,429,100
2022-05-13	9.350	9.650	9.350	9.450	9.126	2,153,652
2022-05-12	9.260	9.550	9.260	9.540	9.213	2,990,652
2022-05-11	9.260	9.740	9.240	9.320	9.001	3,344,052
2022-05-10	9.060	9.250	9.020	9.220	8.904	2,195,000

← NewerPage 18 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.