Zhejiang Zoenn Design Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.740 | 9.550 | 8.730 | 9.490 | 9.490 | 10,953,500 |
| 2024-10-24 | 8.850 | 8.920 | 8.630 | 8.730 | 8.730 | 4,887,600 |
| 2024-10-23 | 9.100 | 9.200 | 8.800 | 8.930 | 8.930 | 5,934,722 |
| 2024-10-22 | 8.870 | 9.090 | 8.700 | 9.020 | 9.020 | 8,737,022 |
| 2024-10-21 | 8.360 | 9.070 | 8.250 | 8.910 | 8.910 | 10,354,072 |
| 2024-10-18 | 8.040 | 8.370 | 7.970 | 8.270 | 8.270 | 5,073,585 |
| 2024-10-17 | 8.150 | 8.280 | 8.020 | 8.050 | 8.050 | 2,874,563 |
| 2024-10-16 | 8.000 | 8.290 | 7.920 | 8.130 | 8.130 | 3,021,200 |
| 2024-10-15 | 8.290 | 8.570 | 8.180 | 8.220 | 8.220 | 4,343,700 |
| 2024-10-14 | 8.160 | 8.410 | 8.020 | 8.320 | 8.320 | 5,017,033 |
| 2024-10-11 | 8.310 | 8.410 | 7.880 | 7.960 | 7.960 | 4,772,311 |
| 2024-10-10 | 8.330 | 8.650 | 8.110 | 8.310 | 8.310 | 6,119,200 |
| 2024-10-09 | 9.050 | 9.220 | 8.100 | 8.100 | 8.100 | 8,394,211 |
| 2024-10-08 | 10.020 | 10.350 | 8.860 | 9.410 | 9.410 | 14,772,300 |
| 2024-09-30 | 7.900 | 8.850 | 7.800 | 8.700 | 8.700 | 10,445,211 |
| 2024-09-27 | 7.420 | 7.850 | 7.370 | 7.680 | 7.680 | 7,235,300 |
| 2024-09-26 | 7.150 | 7.370 | 7.130 | 7.370 | 7.370 | 3,649,500 |
| 2024-09-25 | 7.330 | 7.470 | 7.170 | 7.190 | 7.190 | 6,565,146 |
| 2024-09-24 | 7.130 | 7.250 | 6.940 | 7.230 | 7.230 | 5,061,465 |
| 2024-09-23 | 6.890 | 7.110 | 6.800 | 7.090 | 7.090 | 5,216,551 |
| 2024-09-20 | 7.190 | 7.330 | 6.770 | 6.810 | 6.810 | 5,799,565 |
| 2024-09-19 | 6.560 | 7.100 | 6.540 | 7.040 | 7.040 | 5,529,751 |
| 2024-09-18 | 6.940 | 6.940 | 6.510 | 6.570 | 6.570 | 3,536,000 |
| 2024-09-13 | 6.890 | 6.990 | 6.790 | 6.880 | 6.880 | 2,457,251 |
| 2024-09-12 | 7.020 | 7.050 | 6.830 | 6.880 | 6.880 | 3,302,800 |
| 2024-09-11 | 7.200 | 7.240 | 6.910 | 6.980 | 6.980 | 4,575,800 |
| 2024-09-10 | 7.130 | 7.220 | 7.040 | 7.160 | 7.160 | 3,905,067 |
| 2024-09-09 | 7.190 | 7.290 | 7.090 | 7.150 | 7.150 | 3,459,416 |
| 2024-09-06 | 7.310 | 7.370 | 7.130 | 7.200 | 7.200 | 5,389,716 |
| 2024-09-05 | 7.260 | 7.390 | 7.040 | 7.310 | 7.310 | 4,523,667 |
| 2024-09-04 | 7.270 | 7.370 | 7.110 | 7.260 | 7.260 | 4,910,567 |
| 2024-09-03 | 7.330 | 7.420 | 7.290 | 7.320 | 7.320 | 2,302,200 |
| 2024-09-02 | 7.500 | 7.570 | 7.280 | 7.320 | 7.320 | 4,334,600 |
| 2024-08-30 | 7.260 | 7.650 | 7.230 | 7.420 | 7.420 | 7,036,300 |
| 2024-08-29 | 7.320 | 7.440 | 7.150 | 7.310 | 7.310 | 7,023,800 |
| 2024-08-28 | 7.100 | 7.450 | 6.800 | 7.350 | 7.350 | 6,896,165 |
| 2024-08-27 | 7.640 | 7.750 | 6.920 | 7.100 | 7.100 | 12,833,700 |
| 2024-08-26 | 8.860 | 9.340 | 7.580 | 7.960 | 7.960 | 17,067,137 |
| 2024-08-23 | 8.890 | 8.940 | 8.660 | 8.890 | 8.890 | 2,996,700 |
| 2024-08-22 | 9.030 | 9.090 | 8.830 | 8.880 | 8.880 | 4,193,800 |
| 2024-08-21 | 8.940 | 9.150 | 8.870 | 9.000 | 9.000 | 3,742,500 |
| 2024-08-20 | 8.970 | 9.100 | 8.700 | 9.030 | 9.030 | 4,909,500 |
| 2024-08-19 | 9.160 | 9.340 | 8.710 | 8.990 | 8.990 | 5,226,700 |
| 2024-08-16 | 9.480 | 9.590 | 9.140 | 9.180 | 9.180 | 4,949,173 |
| 2024-08-15 | 9.290 | 9.590 | 9.230 | 9.520 | 9.520 | 3,880,146 |
| 2024-08-14 | 9.500 | 9.510 | 9.320 | 9.340 | 9.340 | 2,607,546 |
| 2024-08-13 | 9.340 | 9.470 | 9.200 | 9.420 | 9.420 | 3,342,600 |
| 2024-08-12 | 9.600 | 9.670 | 9.090 | 9.380 | 9.380 | 6,316,300 |
| 2024-08-09 | 9.630 | 9.720 | 9.220 | 9.520 | 9.520 | 7,018,400 |
| 2024-08-08 | 9.340 | 9.570 | 9.130 | 9.490 | 9.490 | 7,898,982 |
| 2024-08-07 | 10.140 | 10.200 | 9.300 | 9.480 | 9.480 | 8,955,800 |
| 2024-08-06 | 9.790 | 10.070 | 9.700 | 9.970 | 9.970 | 5,652,500 |
| 2024-08-05 | 10.120 | 10.220 | 9.760 | 9.790 | 9.790 | 6,320,475 |
| 2024-08-02 | 9.800 | 10.390 | 9.800 | 10.180 | 10.180 | 8,112,100 |
| 2024-08-01 | 9.630 | 10.250 | 9.520 | 9.970 | 9.970 | 13,322,611 |
| 2024-07-31 | 9.750 | 10.120 | 9.690 | 9.750 | 9.750 | 8,826,269 |
| 2024-07-30 | 9.700 | 9.850 | 9.550 | 9.760 | 9.760 | 5,797,550 |
| 2024-07-29 | 9.640 | 9.880 | 9.350 | 9.720 | 9.720 | 9,442,400 |
| 2024-07-26 | 8.900 | 9.770 | 8.870 | 9.640 | 9.640 | 11,404,782 |
| 2024-07-25 | 9.070 | 9.120 | 8.560 | 9.000 | 9.000 | 8,767,209 |
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.