Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.390	15.050	13.880	14.450	14.450	10,924,794
2026-04-17	14.570	14.950	14.020	14.380	14.380	8,864,526
2026-04-16	15.240	15.260	13.910	14.590	14.590	12,336,340
2026-04-15	16.720	16.780	14.980	15.070	15.070	7,584,600
2026-04-14	16.510	16.730	16.220	16.720	16.720	2,229,000
2026-04-13	15.890	16.580	15.840	16.480	16.480	1,896,400
2026-04-10	15.690	16.050	15.680	15.990	15.990	1,873,200
2026-04-09	15.710	15.710	15.280	15.610	15.610	1,612,800
2026-04-08	15.470	15.770	15.470	15.710	15.710	1,959,500
2026-04-07	15.360	15.360	15.060	15.190	15.190	1,948,700
2026-04-03	15.790	16.150	15.350	15.370	15.370	3,940,500
2026-04-02	15.260	16.300	15.160	15.760	15.760	4,666,000
2026-04-01	15.270	15.350	15.100	15.260	15.260	1,352,100
2026-03-31	15.330	15.560	15.010	15.010	15.010	2,627,200
2026-03-30	15.000	15.450	14.890	15.320	15.320	2,417,200
2026-03-27	15.180	15.310	14.930	15.250	15.250	2,826,700
2026-03-26	15.570	15.790	15.150	15.340	15.340	1,972,100
2026-03-25	15.510	15.770	15.480	15.580	15.580	1,537,400
2026-03-24	15.520	15.660	14.950	15.510	15.510	2,459,800
2026-03-23	16.020	16.050	14.680	15.380	15.380	3,686,400
2026-03-20	16.070	16.360	15.740	16.160	16.160	1,751,600
2026-03-19	16.350	16.370	15.930	16.170	16.170	1,344,000
2026-03-18	16.350	16.440	16.000	16.370	16.370	1,578,000
2026-03-17	17.330	17.330	16.060	16.340	16.340	2,471,500
2026-03-16	16.550	16.630	16.340	16.550	16.550	1,174,200
2026-03-13	16.740	16.800	16.450	16.530	16.530	1,804,300
2026-03-12	16.870	17.130	16.520	16.780	16.780	1,517,853
2026-03-11	17.090	17.250	16.610	16.790	16.790	2,453,753
2026-03-10	16.450	17.100	16.450	17.010	17.010	2,429,900
2026-03-09	16.260	16.900	15.840	16.480	16.480	2,847,200
2026-03-06	16.550	16.800	16.120	16.600	16.600	2,198,300
2026-03-05	16.500	16.690	16.270	16.290	16.290	2,144,900
2026-03-04	16.300	16.580	16.120	16.390	16.390	1,853,800
2026-03-03	17.100	17.260	16.200	16.440	16.440	3,537,356
2026-03-02	17.470	17.510	16.850	17.080	17.080	3,815,300
2026-02-27	17.420	17.750	17.070	17.750	17.750	3,955,000
2026-02-26	17.510	17.590	17.300	17.430	17.430	2,220,600
2026-02-25	17.750	17.850	17.450	17.550	17.550	2,309,900
2026-02-24	18.300	18.300	17.580	17.730	17.730	4,681,000
2026-02-13	18.300	18.750	18.040	18.250	18.250	2,673,500
2026-02-12	18.330	18.500	18.000	18.260	18.260	2,906,600
2026-02-11	18.600	18.650	18.220	18.270	18.270	2,887,360
2026-02-10	18.900	19.180	18.510	18.580	18.580	3,905,760
2026-02-09	19.030	19.190	18.510	18.850	18.850	4,596,800
2026-02-06	18.980	19.400	18.550	19.000	19.000	5,443,895
2026-02-05	18.350	19.870	18.200	19.020	19.020	8,185,957
2026-02-04	17.760	18.500	17.700	18.450	18.450	5,078,234
2026-02-03	17.780	18.110	17.300	17.800	17.800	3,425,000
2026-02-02	17.400	17.970	17.170	17.500	17.500	3,768,285
2026-01-30	17.360	17.510	17.000	17.510	17.510	2,398,877
2026-01-29	17.370	18.360	17.110	17.470	17.470	4,547,085
2026-01-28	17.300	17.580	17.250	17.360	17.360	2,854,277
2026-01-27	17.280	17.430	16.900	17.370	17.370	2,423,577
2026-01-26	17.670	18.060	17.150	17.270	17.270	2,579,700
2026-01-23	17.650	17.830	17.380	17.690	17.690	2,175,000
2026-01-22	17.910	18.100	17.350	17.610	17.610	3,173,200
2026-01-21	17.210	17.950	16.970	17.950	17.950	3,921,741
2026-01-20	17.940	17.940	16.880	17.290	17.290	4,067,600
2026-01-19	17.200	17.390	17.040	17.200	17.200	3,553,300
2026-01-16	17.360	17.540	17.110	17.200	17.200	2,226,900

← NewerPage 3 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.