Zhejiang Zoenn Design Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 15.860 | 17.800 | 15.720 | 17.480 | 17.480 | 12,197,557 |
| 2025-10-20 | 15.650 | 15.820 | 15.420 | 15.720 | 15.720 | 2,770,900 |
| 2025-10-17 | 15.670 | 15.990 | 15.300 | 15.660 | 15.660 | 3,793,682 |
| 2025-10-16 | 16.390 | 16.670 | 15.670 | 15.750 | 15.750 | 5,026,763 |
| 2025-10-15 | 15.510 | 16.450 | 15.360 | 16.400 | 16.400 | 4,961,300 |
| 2025-10-14 | 15.500 | 16.050 | 15.500 | 15.510 | 15.510 | 3,202,700 |
| 2025-10-13 | 15.010 | 15.680 | 14.780 | 15.630 | 15.630 | 4,246,614 |
| 2025-10-10 | 14.940 | 16.000 | 14.810 | 15.420 | 15.420 | 5,564,719 |
| 2025-10-09 | 15.010 | 15.210 | 14.920 | 14.950 | 14.950 | 2,675,550 |
| 2025-09-30 | 15.230 | 15.230 | 14.660 | 14.950 | 14.950 | 6,257,207 |
| 2025-09-29 | 15.220 | 15.440 | 14.760 | 15.100 | 15.100 | 5,313,308 |
| 2025-09-26 | 14.670 | 15.550 | 14.650 | 15.220 | 15.220 | 4,129,903 |
| 2025-09-25 | 14.820 | 14.940 | 14.620 | 14.790 | 14.790 | 4,951,269 |
| 2025-09-24 | 14.980 | 15.190 | 14.570 | 15.000 | 15.000 | 5,867,368 |
| 2025-09-23 | 14.800 | 15.820 | 13.870 | 15.190 | 15.190 | 10,002,960 |
| 2025-09-22 | 17.050 | 18.230 | 15.200 | 15.250 | 15.250 | 20,154,365 |
| 2025-09-19 | 16.640 | 17.170 | 16.220 | 17.090 | 17.090 | 4,703,367 |
| 2025-09-18 | 16.730 | 16.730 | 16.010 | 16.530 | 16.530 | 4,678,749 |
| 2025-09-17 | 16.360 | 16.880 | 16.350 | 16.770 | 16.770 | 3,430,910 |
| 2025-09-16 | 16.610 | 16.740 | 16.430 | 16.580 | 16.580 | 1,955,600 |
| 2025-09-15 | 16.810 | 16.850 | 16.410 | 16.610 | 16.610 | 3,490,100 |
| 2025-09-12 | 16.800 | 17.150 | 16.540 | 16.810 | 16.810 | 4,020,191 |
| 2025-09-11 | 17.000 | 17.100 | 16.760 | 16.850 | 16.850 | 3,404,294 |
| 2025-09-10 | 16.850 | 17.170 | 16.680 | 17.060 | 17.060 | 3,876,408 |
| 2025-09-09 | 17.080 | 17.130 | 16.530 | 16.940 | 16.940 | 3,834,057 |
| 2025-09-08 | 16.880 | 17.340 | 16.750 | 17.100 | 17.100 | 3,262,733 |
| 2025-09-05 | 16.460 | 17.170 | 16.170 | 17.170 | 17.170 | 4,769,324 |
| 2025-09-04 | 16.510 | 17.090 | 16.310 | 16.470 | 16.470 | 3,375,449 |
| 2025-09-03 | 16.800 | 16.970 | 16.210 | 16.500 | 16.500 | 3,587,720 |
| 2025-09-02 | 17.190 | 17.250 | 16.660 | 16.750 | 16.750 | 3,745,484 |
| 2025-09-01 | 17.180 | 17.450 | 16.930 | 17.250 | 17.250 | 4,391,700 |
| 2025-08-29 | 17.000 | 17.470 | 16.720 | 17.300 | 17.300 | 5,790,733 |
| 2025-08-28 | 17.060 | 17.260 | 16.450 | 17.090 | 17.090 | 5,436,200 |
| 2025-08-27 | 18.150 | 18.230 | 16.820 | 17.060 | 17.060 | 6,994,000 |
| 2025-08-26 | 17.260 | 18.790 | 17.260 | 18.170 | 18.170 | 9,241,763 |
| 2025-08-25 | 17.780 | 17.790 | 16.730 | 17.320 | 17.320 | 5,227,900 |
| 2025-08-22 | 17.380 | 17.740 | 17.300 | 17.670 | 17.670 | 4,252,250 |
| 2025-08-21 | 17.550 | 17.740 | 17.300 | 17.310 | 17.310 | 3,416,650 |
| 2025-08-20 | 17.530 | 18.170 | 17.160 | 17.550 | 17.550 | 5,040,900 |
| 2025-08-19 | 17.520 | 17.850 | 17.410 | 17.530 | 17.530 | 3,600,251 |
| 2025-08-18 | 17.590 | 17.930 | 17.250 | 17.520 | 17.520 | 6,575,300 |
| 2025-08-15 | 17.560 | 17.810 | 17.400 | 17.600 | 17.600 | 4,106,300 |
| 2025-08-14 | 18.100 | 18.410 | 17.530 | 17.560 | 17.560 | 6,036,034 |
| 2025-08-13 | 18.040 | 18.700 | 17.680 | 18.060 | 18.060 | 8,400,592 |
| 2025-08-12 | 18.070 | 18.190 | 17.680 | 18.040 | 18.040 | 4,016,850 |
| 2025-08-11 | 17.350 | 18.450 | 17.270 | 18.000 | 18.000 | 7,222,529 |
| 2025-08-08 | 17.450 | 17.490 | 17.260 | 17.350 | 17.350 | 2,490,100 |
| 2025-08-07 | 17.540 | 17.680 | 17.270 | 17.370 | 17.370 | 3,022,400 |
| 2025-08-06 | 17.580 | 17.850 | 17.390 | 17.580 | 17.580 | 4,080,100 |
| 2025-08-05 | 17.690 | 17.750 | 17.200 | 17.580 | 17.580 | 4,293,737 |
| 2025-08-04 | 17.490 | 17.730 | 17.150 | 17.700 | 17.700 | 4,534,897 |
| 2025-08-01 | 16.910 | 17.690 | 16.910 | 17.660 | 17.660 | 6,089,801 |
| 2025-07-31 | 16.800 | 17.250 | 16.800 | 17.030 | 17.030 | 3,932,600 |
| 2025-07-30 | 16.630 | 16.900 | 16.090 | 16.900 | 16.900 | 6,052,800 |
| 2025-07-29 | 16.790 | 17.300 | 16.390 | 16.750 | 16.750 | 7,369,584 |
| 2025-07-28 | 16.620 | 16.800 | 16.350 | 16.760 | 16.760 | 3,375,800 |
| 2025-07-25 | 16.530 | 16.640 | 16.310 | 16.480 | 16.480 | 2,732,500 |
| 2025-07-24 | 16.550 | 16.600 | 15.980 | 16.550 | 16.550 | 3,954,600 |
| 2025-07-23 | 16.670 | 16.750 | 16.430 | 16.520 | 16.520 | 2,797,100 |
| 2025-07-22 | 16.760 | 16.900 | 16.400 | 16.640 | 16.640 | 3,031,200 |
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.