Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.600	17.700	17.040	17.280	17.280	4,563,600
2026-01-14	18.260	18.300	17.450	17.690	17.690	4,730,195
2026-01-13	18.220	18.770	17.940	18.250	18.250	5,676,400
2026-01-12	18.220	19.080	17.830	18.220	18.220	5,230,555
2026-01-09	17.980	18.350	17.660	18.220	18.220	3,961,500
2026-01-08	17.550	18.200	17.410	17.900	17.900	4,336,945
2026-01-07	17.510	18.140	17.250	17.540	17.540	4,667,000
2026-01-06	17.330	17.680	16.600	17.250	17.250	6,322,000
2026-01-05	16.330	17.160	16.240	17.050	17.050	5,401,596
2025-12-31	16.150	16.540	16.100	16.330	16.330	2,314,577
2025-12-30	16.300	16.320	15.990	16.250	16.250	2,333,433
2025-12-29	16.610	16.620	16.040	16.460	16.460	2,253,916
2025-12-26	16.470	17.170	16.320	16.620	16.620	2,645,200
2025-12-25	15.880	16.770	15.730	16.470	16.470	3,544,806
2025-12-24	15.980	16.010	15.760	15.880	15.880	2,299,000
2025-12-23	16.170	16.200	15.780	15.970	15.970	2,001,800
2025-12-22	16.380	16.380	16.030	16.150	16.150	2,051,800
2025-12-19	16.040	16.340	15.970	16.320	16.320	2,140,000
2025-12-18	16.330	16.330	15.930	16.150	16.150	1,462,800
2025-12-17	15.830	16.250	15.680	16.120	16.120	2,699,759
2025-12-16	15.810	16.100	15.460	15.780	15.780	2,512,400
2025-12-15	15.300	16.390	15.300	15.840	15.840	4,010,300
2025-12-12	15.150	15.310	15.000	15.300	15.300	1,634,941
2025-12-11	15.460	15.530	15.000	15.300	15.300	2,315,600
2025-12-10	16.150	16.150	15.560	15.560	15.560	2,051,000
2025-12-09	16.000	16.650	15.770	15.860	15.860	2,825,900
2025-12-08	15.780	16.200	15.660	16.130	16.130	2,309,594
2025-12-05	15.690	15.770	15.420	15.700	15.700	1,710,200
2025-12-04	15.880	16.160	15.550	15.660	15.660	2,286,700
2025-12-03	16.470	16.470	15.810	15.860	15.860	2,071,494
2025-12-02	16.250	16.450	16.250	16.400	16.400	1,739,700
2025-12-01	16.540	16.980	16.310	16.370	16.370	2,202,900
2025-11-28	16.490	16.960	16.240	16.540	16.540	2,470,184
2025-11-27	16.370	16.580	16.300	16.470	16.470	1,773,300
2025-11-26	16.460	16.800	16.170	16.440	16.440	2,385,700
2025-11-25	16.850	17.080	16.380	16.400	16.400	3,412,879
2025-11-24	16.940	16.990	16.250	16.770	16.770	3,346,500
2025-11-21	17.940	18.260	16.500	17.050	17.050	6,312,700
2025-11-20	16.790	18.180	16.790	17.800	17.800	11,055,154
2025-11-19	16.260	16.990	15.980	16.690	16.690	5,577,800
2025-11-18	16.270	16.430	16.010	16.230	16.230	2,162,500
2025-11-17	16.700	16.700	16.080	16.270	16.270	2,576,900
2025-11-14	16.470	16.740	16.360	16.580	16.580	2,141,500
2025-11-13	16.820	16.820	16.400	16.510	16.510	3,913,926
2025-11-12	17.160	17.380	16.710	16.820	16.820	3,266,167
2025-11-11	17.740	17.810	16.930	17.200	17.200	4,307,684
2025-11-10	17.450	17.800	17.290	17.740	17.740	4,192,100
2025-11-07	17.380	17.590	17.100	17.440	17.440	3,049,879
2025-11-06	17.660	17.660	16.850	17.600	17.600	6,175,868
2025-11-05	17.990	17.990	17.170	17.690	17.690	2,823,883
2025-11-04	17.710	18.200	17.700	17.900	17.900	2,096,900
2025-11-03	18.130	18.230	17.560	18.020	18.020	3,140,000
2025-10-31	18.000	18.320	17.940	18.250	18.250	2,917,400
2025-10-30	18.680	18.680	18.050	18.140	18.140	2,162,767
2025-10-29	18.860	18.880	18.030	18.410	18.410	4,836,488
2025-10-28	18.500	19.360	18.360	19.060	19.060	6,238,618
2025-10-27	19.000	19.000	18.130	18.300	18.300	4,720,258
2025-10-24	18.500	18.750	17.930	18.590	18.590	6,282,588
2025-10-23	18.640	18.670	17.930	18.460	18.460	6,200,009
2025-10-22	17.340	18.760	17.340	18.420	18.420	10,913,025

← NewerPage 4 of 21 · 1,215 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.