Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.450	10.740	10.220	10.560	10.560	3,945,000
2025-01-17	10.540	10.580	10.400	10.450	10.450	2,460,500
2025-01-16	10.700	10.830	10.460	10.540	10.540	3,958,700
2025-01-15	10.790	10.900	10.500	10.510	10.510	4,406,800
2025-01-14	10.400	10.880	10.400	10.710	10.710	4,994,900
2025-01-13	9.850	10.420	9.500	10.370	10.370	6,026,522
2025-01-10	10.710	10.760	10.010	10.050	10.050	5,415,600
2025-01-09	10.650	10.990	10.610	10.650	10.650	4,893,900
2025-01-08	10.460	10.800	10.100	10.640	10.640	5,047,300
2025-01-07	10.250	10.600	10.250	10.460	10.460	4,070,500
2025-01-06	10.700	10.900	10.020	10.250	10.250	6,301,222
2025-01-03	11.720	11.940	10.500	10.650	10.650	9,499,865
2025-01-02	11.850	12.040	11.450	11.710	11.710	7,202,700
2024-12-31	11.750	12.030	11.400	11.860	11.860	6,746,400
2024-12-30	12.100	12.160	11.350	11.600	11.600	5,623,361
2024-12-27	12.140	12.450	11.930	12.100	12.100	5,012,700
2024-12-26	12.300	12.520	11.870	12.040	12.040	5,313,761
2024-12-25	12.380	12.550	11.600	12.300	12.300	6,637,619
2024-12-24	12.970	12.970	12.170	12.460	12.460	6,842,231
2024-12-23	14.150	14.350	12.510	12.850	12.850	12,430,607
2024-12-20	13.700	15.300	13.690	14.210	14.210	14,392,123
2024-12-19	13.460	13.940	13.100	13.500	13.500	8,391,577
2024-12-18	13.920	14.070	13.300	13.650	13.650	9,871,047
2024-12-17	14.990	15.190	13.710	14.200	14.200	15,316,383
2024-12-16	15.380	16.420	14.800	14.900	14.900	29,666,708
2024-12-13	13.300	14.860	12.810	14.860	14.860	25,668,097
2024-12-12	12.120	12.650	11.700	12.380	12.380	9,078,700
2024-12-11	11.900	12.110	11.530	11.990	11.990	6,314,300
2024-12-10	12.220	12.370	11.900	12.020	12.020	6,188,800
2024-12-09	13.530	13.530	11.800	11.960	11.960	11,385,626
2024-12-06	12.770	13.330	12.520	13.210	13.210	6,799,288
2024-12-05	12.710	13.000	12.600	12.760	12.760	4,406,500
2024-12-04	13.150	13.320	12.700	12.850	12.850	4,072,700
2024-12-03	13.400	13.480	12.900	13.140	13.140	5,517,100
2024-12-02	13.490	14.120	13.380	13.480	13.480	6,677,200
2024-11-29	13.210	13.890	13.180	13.570	13.570	4,913,800
2024-11-28	13.420	13.960	13.180	13.210	13.210	4,287,967
2024-11-27	13.050	13.450	12.720	13.410	13.410	5,744,377
2024-11-26	12.640	13.880	12.640	13.370	13.370	8,522,477
2024-11-25	12.410	12.700	12.350	12.660	12.660	3,769,500
2024-11-22	12.890	13.180	12.430	12.520	12.520	5,759,620
2024-11-21	12.580	13.240	12.200	12.890	12.890	6,906,000
2024-11-20	12.900	13.300	12.530	12.650	12.650	8,035,763
2024-11-19	12.230	12.900	12.000	12.890	12.890	5,647,927
2024-11-18	13.300	13.410	12.110	12.240	12.240	6,174,845
2024-11-15	13.280	13.590	12.970	13.060	13.060	4,792,051
2024-11-14	14.130	14.250	13.100	13.290	13.290	9,404,489
2024-11-13	14.560	14.870	13.550	14.130	14.130	11,983,640
2024-11-12	14.190	14.850	13.950	14.700	14.700	9,617,661
2024-11-11	13.080	14.240	13.070	14.150	14.150	9,632,411
2024-11-08	12.950	13.980	12.950	13.290	13.290	10,006,600
2024-11-07	11.580	13.370	11.510	13.010	13.010	13,350,195
2024-11-06	12.040	12.440	11.560	11.660	11.660	10,490,744
2024-11-05	11.200	11.830	11.200	11.730	11.730	12,609,667
2024-11-04	10.630	11.300	10.630	11.190	11.190	14,203,744
2024-11-01	10.800	10.930	10.190	10.630	10.630	17,806,790
2024-10-31	9.450	11.340	9.450	10.930	10.930	25,451,002
2024-10-30	9.410	9.750	9.340	9.450	9.450	6,215,232
2024-10-29	9.790	9.980	9.620	9.640	9.640	6,573,258
2024-10-28	9.480	9.810	9.400	9.800	9.800	8,402,500

← NewerPage 8 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.