Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.640	12.800	12.520	12.550	12.550	2,552,500
2025-04-22	12.810	12.940	12.560	12.640	12.640	2,624,300
2025-04-21	12.900	13.000	12.600	12.730	12.730	4,381,300
2025-04-18	12.970	13.170	12.600	12.780	12.780	4,067,400
2025-04-17	12.880	13.050	12.790	12.970	12.970	3,085,500
2025-04-16	12.980	13.000	12.570	12.880	12.880	3,921,910
2025-04-15	12.910	13.140	12.730	12.980	12.980	5,460,600
2025-04-14	12.800	13.040	12.600	12.910	12.910	4,781,600
2025-04-11	11.720	12.930	11.720	12.700	12.700	6,352,200
2025-04-10	12.130	12.460	12.120	12.260	12.260	4,882,700
2025-04-09	11.450	12.040	10.840	11.820	11.820	5,612,500
2025-04-08	10.520	11.420	10.350	11.320	11.320	6,385,200
2025-04-07	12.410	12.540	10.570	10.570	10.570	7,081,400
2025-04-03	13.140	13.400	12.650	13.210	13.210	5,964,700
2025-04-02	12.800	13.650	12.740	13.260	13.260	6,734,200
2025-04-01	13.330	13.390	12.690	12.800	12.800	6,336,700
2025-03-31	13.000	13.150	12.420	12.880	12.880	4,536,700
2025-03-28	12.400	13.100	12.300	12.830	12.830	6,999,800
2025-03-27	12.400	12.530	12.120	12.440	12.440	4,128,700
2025-03-26	12.780	12.780	11.930	12.410	12.410	9,152,700
2025-03-25	12.140	12.850	11.910	12.800	12.800	8,708,200
2025-03-24	12.460	12.750	11.680	12.070	12.070	5,794,410
2025-03-21	13.200	13.250	12.500	12.510	12.510	4,185,922
2025-03-20	13.340	13.400	13.110	13.250	13.250	3,143,300
2025-03-19	13.050	13.390	12.800	13.290	13.290	4,057,700
2025-03-18	13.290	13.440	12.880	13.180	13.180	6,546,400
2025-03-17	13.670	13.720	12.960	13.000	13.000	9,907,000
2025-03-14	13.630	13.940	13.370	13.670	13.670	5,942,722
2025-03-13	13.870	14.380	13.490	13.640	13.640	6,493,900
2025-03-12	14.020	14.470	13.810	13.880	13.880	5,933,160
2025-03-11	14.280	14.390	13.660	13.990	13.990	7,561,300
2025-03-10	13.590	14.580	13.520	14.420	14.420	9,395,499
2025-03-07	12.730	13.580	12.650	13.580	13.580	9,567,500
2025-03-06	12.950	13.080	12.690	12.720	12.720	5,843,049
2025-03-05	12.360	12.730	12.100	12.700	12.700	6,635,800
2025-03-04	12.160	12.410	12.100	12.340	12.340	7,167,400
2025-03-03	12.380	12.650	11.770	12.260	12.260	11,657,968
2025-02-28	11.950	12.550	11.670	12.260	12.260	15,778,700
2025-02-27	11.170	11.850	11.160	11.710	11.710	10,450,700
2025-02-26	11.150	11.350	10.920	11.170	11.170	6,224,200
2025-02-25	11.240	11.590	11.050	11.050	11.050	9,869,200
2025-02-24	10.500	11.720	10.340	11.320	11.320	16,667,541
2025-02-21	10.500	10.650	10.080	10.580	10.580	9,067,450
2025-02-20	10.260	10.600	10.210	10.500	10.500	5,658,200
2025-02-19	10.050	10.280	9.870	10.220	10.220	4,986,100
2025-02-18	10.630	10.670	9.920	9.960	9.960	5,784,500
2025-02-17	10.690	10.760	10.270	10.630	10.630	7,378,000
2025-02-14	10.310	10.780	10.170	10.640	10.640	6,333,000
2025-02-13	10.570	10.600	10.230	10.320	10.320	4,498,100
2025-02-12	10.900	10.910	10.420	10.570	10.570	6,197,062
2025-02-11	10.880	10.980	10.560	10.750	10.750	4,731,400
2025-02-10	10.640	10.860	10.600	10.840	10.840	3,697,546
2025-02-07	10.440	10.900	10.430	10.640	10.640	5,774,600
2025-02-06	10.210	10.480	10.000	10.440	10.440	4,256,322
2025-02-05	10.150	10.250	10.020	10.250	10.250	3,268,900
2025-01-27	10.580	10.700	9.980	9.990	9.990	4,669,400
2025-01-24	10.080	10.550	9.900	10.340	10.340	4,832,400
2025-01-23	10.300	10.520	10.040	10.050	10.050	4,169,300
2025-01-22	10.190	10.350	9.940	10.180	10.180	5,884,200
2025-01-21	10.640	10.710	10.170	10.200	10.200	6,794,300

← NewerPage 7 of 21 · 1,216 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.