Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	16.510	17.000	16.330	16.830	16.830	5,673,600
2025-07-18	16.690	16.700	16.210	16.510	16.510	4,365,000
2025-07-17	16.400	17.000	16.360	16.490	16.490	10,674,332
2025-07-16	16.600	16.940	16.230	16.380	16.380	5,976,722
2025-07-15	16.800	16.900	16.400	16.650	16.650	4,557,966
2025-07-14	17.400	17.650	16.530	16.800	16.800	12,894,876
2025-07-11	17.010	17.840	16.860	17.440	17.440	13,320,600
2025-07-10	16.420	17.190	16.230	17.020	17.020	9,019,900
2025-07-09	16.360	16.590	16.250	16.480	16.480	3,894,200
2025-07-08	16.300	16.650	16.200	16.360	16.360	4,075,200
2025-07-07	15.750	16.780	15.750	16.460	16.460	7,902,400
2025-07-04	15.900	16.050	15.600	15.800	15.800	3,105,730
2025-07-03	15.710	15.930	15.560	15.900	15.900	4,481,829
2025-07-02	16.850	16.850	15.220	15.720	15.720	11,474,100
2025-07-01	16.920	16.920	16.510	16.890	16.890	7,274,107
2025-06-30	16.030	17.060	16.030	16.910	16.910	8,429,600
2025-06-27	15.690	16.060	15.610	16.030	16.030	5,608,300
2025-06-26	16.040	16.090	15.560	15.700	15.700	6,304,700
2025-06-25	15.000	15.980	14.500	15.760	15.760	13,233,000
2025-06-24	15.780	15.890	14.810	14.950	14.950	6,158,508
2025-06-23	15.650	15.790	15.260	15.700	15.700	6,066,500
2025-06-20	15.190	15.670	14.950	15.630	15.630	6,339,610
2025-06-19	15.350	15.490	14.790	14.950	14.950	4,802,912
2025-06-18	15.350	15.770	15.050	15.400	15.400	5,636,900
2025-06-17	15.720	16.030	15.280	15.380	15.380	6,281,100
2025-06-16	15.200	15.890	15.010	15.710	15.710	6,660,000
2025-06-13	15.090	15.470	15.010	15.150	15.150	7,207,011
2025-06-12	14.900	15.280	14.400	15.150	15.150	8,890,800
2025-06-11	14.680	14.860	14.500	14.620	14.620	5,020,800
2025-06-10	14.360	14.900	14.320	14.680	14.680	7,377,000
2025-06-09	14.090	14.590	13.900	14.490	14.490	5,008,400
2025-06-06	13.900	14.260	13.870	14.150	14.150	3,155,500
2025-06-05	13.590	14.050	13.570	14.000	14.000	4,956,400
2025-06-04	13.160	13.770	13.150	13.590	13.590	4,014,700
2025-06-03	13.000	13.600	13.000	13.260	13.260	3,551,400
2025-05-30	13.190	13.360	13.010	13.070	13.070	2,606,800
2025-05-29	13.300	13.430	13.110	13.220	13.220	3,112,900
2025-05-28	13.610	13.640	13.200	13.300	13.300	3,419,800
2025-05-27	13.790	13.890	13.500	13.620	13.620	3,627,500
2025-05-26	13.630	13.980	13.470	13.720	13.720	4,545,300
2025-05-23	14.390	14.390	13.750	13.780	13.780	10,011,622
2025-05-22	13.990	14.950	13.990	14.950	14.950	13,112,100
2025-05-21	13.990	14.390	13.860	14.070	14.070	5,994,400
2025-05-20	13.800	14.050	13.700	13.980	13.980	4,760,800
2025-05-19	13.610	14.100	13.420	13.830	13.830	4,484,700
2025-05-16	13.670	13.870	13.510	13.610	13.610	3,391,200
2025-05-15	13.750	14.040	13.700	13.800	13.800	3,109,400
2025-05-14	13.820	14.020	13.650	13.760	13.760	4,724,500
2025-05-13	13.960	14.100	13.440	13.890	13.890	5,980,500
2025-05-12	13.950	14.200	13.400	13.820	13.820	7,499,400
2025-05-09	13.790	14.130	13.530	13.940	13.940	8,539,130
2025-05-08	13.010	13.900	12.860	13.820	13.820	10,011,800
2025-05-07	13.220	13.680	12.860	13.020	13.020	7,275,300
2025-05-06	13.060	13.180	12.720	13.060	13.060	4,449,200
2025-04-30	12.650	12.900	12.500	12.830	12.830	3,765,000
2025-04-29	12.510	12.880	12.280	12.690	12.690	3,353,600
2025-04-28	12.730	12.740	12.280	12.300	12.300	2,371,300
2025-04-25	12.580	12.760	12.230	12.540	12.540	3,790,700
2025-04-24	12.550	13.100	12.310	12.470	12.470	4,368,700
2025-04-23	12.640	12.800	12.520	12.550	12.550	2,552,500

← NewerPage 6 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.