Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.900	9.360	8.900	9.170	8.856	2,637,200
2022-05-06	8.650	9.490	8.600	9.010	8.701	4,250,400
2022-05-05	8.690	9.040	8.500	8.870	8.566	2,889,294
2022-04-29	8.300	8.820	8.180	8.650	8.354	4,228,791
2022-04-28	8.530	8.620	8.160	8.250	7.967	4,668,956
2022-04-27	8.500	8.940	8.220	8.700	8.402	5,779,311
2022-04-26	9.610	10.030	8.990	9.150	8.836	6,504,988
2022-04-25	10.300	10.690	9.880	9.880	9.541	8,767,311
2022-04-22	10.170	11.280	10.170	11.000	10.623	12,902,781
2022-04-21	9.670	11.030	9.670	10.180	9.831	7,674,762
2022-04-20	9.630	9.880	9.630	9.710	9.377	1,195,000
2022-04-19	9.480	9.680	9.480	9.630	9.300	957,700
2022-04-18	9.300	9.590	9.130	9.510	9.184	1,220,600
2022-04-15	9.640	9.640	9.240	9.360	9.039	1,697,800
2022-04-14	9.630	9.790	9.580	9.670	9.339	826,498
2022-04-13	9.840	9.840	9.550	9.570	9.242	1,093,300
2022-04-12	9.600	9.870	9.470	9.860	9.522	901,098
2022-04-11	9.840	10.000	9.520	9.600	9.271	1,409,200
2022-04-08	10.240	10.240	9.740	9.890	9.551	1,682,094
2022-04-07	10.380	10.380	10.120	10.130	9.783	1,202,877
2022-04-06	10.160	10.460	10.070	10.390	10.034	1,736,277
2022-04-01	10.420	10.430	10.140	10.160	9.812	1,382,700
2022-03-31	10.140	10.520	10.140	10.390	10.034	1,602,900
2022-03-30	10.160	10.250	10.010	10.210	9.860	1,256,600
2022-03-29	10.300	10.450	10.000	10.060	9.715	1,695,511
2022-03-28	10.400	10.720	10.110	10.300	9.947	2,227,700
2022-03-25	10.310	11.000	10.310	10.460	10.101	4,094,329
2022-03-24	10.400	10.430	10.240	10.250	9.899	1,092,782
2022-03-23	10.450	10.520	10.360	10.440	10.082	1,333,100
2022-03-22	10.380	10.580	10.210	10.440	10.082	1,639,400
2022-03-21	10.300	10.390	10.220	10.380	10.024	1,379,300
2022-03-18	10.100	10.360	10.100	10.270	9.918	1,484,200
2022-03-17	9.990	10.340	9.860	10.180	9.831	2,658,065
2022-03-16	9.830	9.980	9.480	9.900	9.561	2,265,612
2022-03-15	10.350	10.450	9.670	9.700	9.368	2,832,900
2022-03-14	10.760	10.920	10.380	10.380	10.024	1,731,608
2022-03-11	10.650	10.850	10.380	10.810	10.439	2,324,098
2022-03-10	10.600	11.080	10.600	10.810	10.439	4,120,486
2022-03-09	11.170	11.200	10.010	10.470	10.111	5,027,194
2022-03-08	11.940	11.970	11.100	11.190	10.806	5,996,779
2022-03-07	11.420	12.340	11.260	12.050	11.637	8,650,113
2022-03-04	11.680	11.800	11.450	11.490	11.096	3,708,300
2022-03-03	11.500	11.570	11.330	11.510	11.115	1,470,800
2022-03-02	11.440	11.540	11.320	11.500	11.106	1,319,140
2022-03-01	11.390	11.540	11.340	11.450	11.058	1,055,800
2022-02-28	11.750	11.750	11.220	11.400	11.009	1,540,106
2022-02-25	11.500	11.860	11.440	11.570	11.173	1,731,200
2022-02-24	11.890	12.000	11.200	11.370	10.980	2,696,507
2022-02-23	11.890	11.930	11.710	11.920	11.511	1,117,671
2022-02-22	11.860	12.080	11.730	11.750	11.347	1,503,400
2022-02-21	11.810	12.080	11.810	12.030	11.618	1,734,761
2022-02-18	11.660	11.890	11.530	11.840	11.434	1,431,368
2022-02-17	11.940	12.070	11.670	11.690	11.289	1,987,800
2022-02-16	11.930	12.110	11.810	11.950	11.540	1,498,100
2022-02-15	12.050	12.240	11.770	11.910	11.502	2,376,800
2022-02-14	11.870	12.550	11.530	12.120	11.705	3,618,200
2022-02-11	11.820	12.340	11.770	11.950	11.540	3,277,400
2022-02-10	11.870	12.300	11.670	11.770	11.367	2,349,100
2022-02-09	11.950	11.950	11.750	11.870	11.463	1,242,422
2022-02-08	11.680	11.960	11.610	11.840	11.434	1,275,911

← NewerPage 19 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.