Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.100	14.220	13.180	13.530	13.530	2,195,100
2026-07-16	14.150	14.490	13.970	14.100	14.100	1,533,000
2026-07-15	13.900	14.360	13.900	14.360	14.360	1,609,700
2026-07-14	13.950	14.380	13.650	14.190	14.190	2,271,800
2026-07-13	14.260	14.500	13.560	13.820	13.820	2,374,900
2026-07-10	14.090	14.400	13.960	14.100	14.100	1,781,100
2026-07-09	14.080	14.280	13.730	14.200	14.200	1,967,600
2026-07-08	14.560	14.560	14.020	14.070	14.070	1,610,700
2026-07-07	14.440	15.300	14.300	14.560	14.560	2,579,400
2026-07-06	14.900	15.080	14.440	14.590	14.590	2,224,200
2026-07-03	15.360	15.650	14.690	14.990	14.990	2,167,200
2026-07-02	15.250	15.490	14.940	15.130	15.130	2,431,100
2026-07-01	14.630	15.790	14.630	15.250	15.250	3,733,285
2026-06-30	14.090	14.780	13.980	14.770	14.770	2,483,400
2026-06-29	13.900	14.330	13.580	14.090	14.090	4,644,100
2026-06-26	13.130	14.250	13.100	14.090	14.090	6,491,757
2026-06-25	13.900	14.220	13.270	13.310	13.310	3,378,500
2026-06-24	14.150	14.290	13.730	14.000	14.000	1,866,500
2026-06-23	14.200	14.500	14.020	14.210	14.210	2,360,700
2026-06-22	14.640	14.940	13.960	14.280	14.280	3,451,200
2026-06-18	14.850	15.100	14.510	14.780	14.780	1,994,200
2026-06-17	14.350	14.850	14.220	14.850	14.850	4,002,200
2026-06-16	14.440	14.700	14.280	14.460	14.460	2,376,600
2026-06-15	14.390	14.630	14.250	14.590	14.590	1,969,100
2026-06-12	14.580	14.600	14.050	14.340	14.340	3,261,100
2026-06-11	13.690	14.510	13.350	14.510	14.510	4,875,500
2026-06-10	14.180	14.180	13.400	13.710	13.710	4,423,900
2026-06-09	14.250	14.640	14.050	14.180	14.180	2,560,400
2026-06-08	14.400	14.900	14.250	14.440	14.440	3,047,200
2026-06-05	14.890	15.000	14.230	14.720	14.720	2,724,100
2026-06-04	14.900	15.050	14.680	14.770	14.770	2,585,300
2026-06-03	15.210	15.420	14.810	15.010	15.010	2,621,600
2026-06-02	15.310	15.380	14.670	15.210	15.210	3,021,000
2026-06-01	15.080	15.660	14.960	15.320	15.320	2,714,602
2026-05-29	16.030	16.250	14.990	15.150	15.150	5,587,902
2026-05-28	16.360	16.990	15.810	16.000	16.000	6,151,400
2026-05-27	15.750	16.400	15.350	16.360	16.360	7,338,105
2026-05-26	15.710	15.850	15.320	15.730	15.730	4,925,200
2026-05-25	15.730	16.100	15.400	15.700	15.700	5,695,200
2026-05-22	15.750	15.920	15.470	15.730	15.730	4,148,173
2026-05-21	16.360	16.610	15.620	15.710	15.710	6,819,073
2026-05-20	16.840	16.890	16.020	16.200	16.200	11,216,306
2026-05-19	19.280	19.380	16.130	16.510	16.510	18,389,998
2026-05-18	19.000	19.620	18.970	19.260	19.260	5,761,700
2026-05-15	19.370	19.590	18.000	19.100	19.100	6,766,346
2026-05-14	19.320	19.880	19.010	19.360	19.360	7,131,090
2026-05-13	18.980	19.300	18.500	19.240	19.240	6,559,515
2026-05-12	18.320	18.880	18.100	18.710	18.710	4,840,600
2026-05-11	18.340	19.090	17.640	18.380	18.380	9,496,287
2026-05-08	16.800	18.460	16.750	18.250	18.250	9,155,160
2026-05-07	16.280	17.070	16.070	16.820	16.820	4,936,800
2026-05-06	16.030	16.470	15.750	16.090	16.090	4,342,988
2026-04-30	15.790	16.290	15.790	16.010	16.010	4,046,242
2026-04-29	15.840	16.150	15.700	15.850	15.850	3,144,200
2026-04-28	16.660	16.670	15.780	15.880	15.880	6,032,360
2026-04-27	17.100	17.130	16.170	16.740	16.740	6,734,700
2026-04-24	16.340	17.140	16.100	16.960	16.960	7,109,300
2026-04-23	16.330	16.920	16.000	16.340	16.340	7,666,200
2026-04-22	15.230	16.800	15.100	16.340	16.340	13,471,300
2026-04-21	14.380	15.430	13.840	14.900	14.900	15,464,500

← NewerPage 2 of 5 · 242 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.