Zhejiang Zoenn Design Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.640	16.900	16.000	16.690	16.690	3,739,100
2026-10-16	16.200	17.100	16.180	16.360	16.360	4,041,970
2026-10-15	16.200	16.780	15.950	16.310	16.310	3,923,700
2026-10-14	16.630	16.920	16.230	16.430	16.430	4,078,563
2026-10-13	16.030	16.980	15.920	16.630	16.630	4,190,800
2026-10-12	16.370	16.790	16.120	16.390	16.390	3,907,300
2026-10-09	16.200	16.500	15.430	16.500	16.500	4,894,800
2026-10-08	16.800	17.180	15.960	16.230	16.230	4,238,751
2026-09-30	16.830	16.950	16.560	16.590	16.590	2,623,000
2026-09-29	16.730	17.110	16.500	16.770	16.770	3,501,359
2026-09-28	17.750	17.950	16.240	16.730	16.730	6,625,875
2026-09-24	17.910	18.300	17.600	17.750	17.750	3,525,136
2026-09-23	18.450	18.570	17.710	18.000	18.000	5,434,907
2026-09-22	18.840	18.950	18.350	18.540	18.540	5,843,884
2026-09-21	17.810	19.500	17.720	19.020	19.020	8,273,537
2026-09-18	18.560	18.600	17.600	17.820	17.820	6,684,309
2026-09-17	18.360	18.730	18.030	18.300	18.300	5,873,180
2026-09-16	18.100	19.190	17.860	18.700	18.700	6,801,179
2026-09-15	18.530	19.300	17.920	17.990	17.990	7,246,396
2026-09-14	17.740	19.140	17.200	18.670	18.670	8,440,600
2026-09-11	17.830	18.140	17.090	17.800	17.800	9,888,840
2026-09-10	19.900	19.900	17.300	18.290	18.290	14,919,650
2026-09-09	20.300	21.670	19.050	19.590	19.590	13,489,184
2026-09-08	21.100	22.330	19.800	20.290	20.290	15,044,571
2026-09-07	19.900	21.860	19.900	21.360	21.360	13,665,513
2026-09-04	19.980	20.320	19.000	19.240	19.240	7,148,898
2026-09-03	19.530	20.900	19.360	19.720	19.720	6,901,562
2026-09-02	19.980	20.010	19.220	19.510	19.510	8,163,393
2026-09-01	19.040	20.460	18.900	20.140	20.140	15,639,242
2026-08-31	18.000	19.800	17.980	19.230	19.230	17,568,529
2026-08-28	16.040	17.520	15.730	17.070	17.070	7,489,328
2026-08-27	15.900	16.280	15.470	16.100	16.100	6,919,173
2026-08-26	16.360	16.660	15.150	15.880	15.880	9,117,848
2026-08-25	18.000	18.030	16.050	16.650	16.650	10,317,623
2026-08-24	18.580	19.120	17.720	19.100	19.100	6,251,100
2026-08-21	18.580	18.700	17.350	18.160	18.160	6,730,300
2026-08-20	17.010	18.630	16.880	18.570	18.570	6,510,400
2026-08-19	18.000	18.000	16.720	17.090	17.090	7,947,649
2026-08-18	17.990	18.290	17.540	18.030	18.030	5,059,511
2026-08-17	16.760	18.020	16.520	18.010	18.010	11,227,811
2026-08-14	15.790	17.100	15.620	16.980	16.980	4,428,076
2026-08-13	16.320	16.550	15.750	15.790	15.790	3,602,585
2026-08-12	16.360	16.580	15.980	16.320	16.320	3,129,491
2026-08-11	15.870	16.480	15.870	16.200	16.200	3,528,789
2026-08-10	16.300	16.300	15.340	16.050	16.050	4,319,746
2026-08-07	15.660	15.930	15.120	15.930	15.930	4,705,194
2026-08-06	15.470	15.810	15.330	15.550	15.550	3,903,400
2026-08-05	15.540	15.690	15.110	15.550	15.550	4,498,570
2026-08-04	14.350	15.570	14.070	15.320	15.320	6,989,100
2026-08-03	15.400	15.560	13.430	14.200	14.200	8,241,616
2026-07-31	15.000	15.680	14.800	15.440	15.440	6,470,528
2026-07-30	14.670	15.180	14.500	14.910	14.910	6,848,774
2026-07-29	14.780	15.490	14.230	14.700	14.700	8,910,400
2026-07-28	12.850	15.600	12.760	15.230	15.230	14,199,050
2026-07-27	12.200	13.070	12.130	13.000	13.000	3,650,700
2026-07-24	11.780	12.350	11.530	12.210	12.210	2,390,689
2026-07-23	11.700	12.060	11.430	11.940	11.940	1,951,000
2026-07-22	11.700	11.910	11.050	11.760	11.760	3,738,400
2026-07-21	12.320	12.350	10.780	11.910	11.910	8,422,700
2026-07-20	13.470	13.740	12.110	12.320	12.320	3,639,509

Page 1 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.