Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	11.500	11.970	11.480	11.740	11.338	1,400,911
2022-01-28	11.200	11.560	11.200	11.390	11.000	1,444,150
2022-01-27	11.730	11.730	11.090	11.090	10.710	1,913,911
2022-01-26	11.670	11.870	11.460	11.650	11.251	1,344,000
2022-01-25	12.410	12.440	11.660	11.670	11.270	2,544,559
2022-01-24	12.640	12.640	12.340	12.410	11.985	1,716,410
2022-01-21	12.980	13.000	12.500	12.690	12.255	2,176,036
2022-01-20	13.540	13.550	12.810	12.850	12.410	3,594,500
2022-01-19	13.050	13.550	13.050	13.540	13.076	3,264,811
2022-01-18	13.500	13.690	13.060	13.100	12.651	3,669,176
2022-01-17	13.150	13.720	13.150	13.640	13.172	3,903,759
2022-01-14	13.400	13.580	13.170	13.180	12.728	2,396,171
2022-01-13	13.360	13.600	13.320	13.380	12.921	2,270,936
2022-01-12	13.380	13.630	13.320	13.480	13.018	2,286,600
2022-01-11	13.660	13.680	13.380	13.450	12.989	3,367,711
2022-01-10	13.160	13.600	12.970	13.600	13.134	4,612,683
2022-01-07	13.450	13.480	12.960	13.000	12.554	2,484,781
2022-01-06	13.300	13.460	13.190	13.340	12.883	3,075,900
2022-01-05	13.310	13.770	13.190	13.450	12.989	5,251,107
2022-01-04	12.670	13.360	12.650	13.310	12.854	4,778,435
2021-12-31	13.050	13.050	12.680	12.690	12.255	2,684,646
2021-12-30	12.890	13.410	12.800	12.940	12.496	3,992,435
2021-12-29	12.700	13.130	12.410	13.020	12.574	5,668,554
2021-12-28	12.460	12.460	12.260	12.380	11.956	1,111,745
2021-12-27	12.310	12.370	12.080	12.360	11.936	1,430,324
2021-12-24	12.980	12.980	12.200	12.230	11.811	2,772,296
2021-12-23	12.910	12.910	12.730	12.730	12.294	2,728,700
2021-12-22	13.330	13.550	13.110	13.170	12.719	2,979,888
2021-12-21	13.020	13.430	12.950	13.350	12.892	3,272,310
2021-12-20	12.900	13.480	12.900	13.040	12.593	4,719,441
2021-12-17	13.660	14.160	13.180	13.300	12.844	6,223,996
2021-12-16	13.300	13.420	13.110	13.180	12.728	2,114,600
2021-12-15	13.090	13.480	13.000	13.290	12.834	4,236,590
2021-12-14	12.770	13.350	12.630	13.150	12.699	3,959,228
2021-12-13	12.850	13.050	12.780	12.840	12.400	2,586,411
2021-12-10	12.560	13.240	12.530	12.970	12.525	4,887,084
2021-12-09	12.380	12.760	12.380	12.620	12.187	1,868,700
2021-12-08	12.410	12.580	12.320	12.460	12.033	1,261,200
2021-12-07	12.420	12.580	12.230	12.450	12.023	2,111,200
2021-12-06	12.800	12.830	12.290	12.310	11.888	2,386,853
2021-12-03	12.750	12.910	12.640	12.710	12.274	1,721,545
2021-12-02	13.050	13.130	12.700	12.730	12.294	3,617,033
2021-12-01	12.960	13.270	12.960	13.130	12.680	2,560,512
2021-11-30	13.200	13.280	12.950	13.050	12.603	2,863,513
2021-11-29	12.900	13.200	12.810	13.150	12.699	3,602,681
2021-11-26	13.510	13.660	13.260	13.330	12.873	6,292,302
2021-11-25	13.170	14.230	12.830	13.910	13.433	10,368,786
2021-11-24	12.290	13.770	12.190	13.170	12.719	8,998,521
2021-11-23	12.250	12.400	12.150	12.320	11.898	1,429,500
2021-11-22	12.440	12.440	12.200	12.240	11.820	1,148,073
2021-11-19	12.060	12.490	12.060	12.330	11.907	1,501,071
2021-11-18	12.320	12.410	12.030	12.060	11.647	1,690,331
2021-11-17	12.130	12.430	12.130	12.370	11.946	1,719,923
2021-11-16	12.590	12.600	12.130	12.150	11.734	2,508,698
2021-11-15	12.250	12.650	12.240	12.580	12.149	2,298,183
2021-11-12	12.100	12.280	12.070	12.250	11.830	1,986,400
2021-11-11	12.100	12.280	12.100	12.190	11.772	1,795,500
2021-11-10	11.940	12.140	11.880	12.130	11.714	1,692,215
2021-11-09	11.940	12.120	11.710	12.090	11.676	2,101,270
2021-11-08	11.830	11.950	11.690	11.800	11.396	1,311,527

← NewerPage 20 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.