$3.37 -0.22 (%) Zuoan Fashion Shs Sponsored American Deposit Receipt Repr 16 Shs - NYSE

Jul. 7, 2015 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZA historical data

Date Open High Low Close Volume
7/6/20153.683.733.503.599,456
7/2/20153.723.953.723.8223,593
7/1/20153.583.803.453.7721,179
6/30/20153.463.643.463.5610,671
6/29/20153.553.633.453.538,928
6/26/20153.813.823.543.6526,966
6/25/20153.723.843.713.724,538
6/24/20153.603.943.583.7656,785
6/23/20153.653.703.503.518,716
6/22/20153.573.733.573.706,112
6/19/20153.493.723.393.6921,445
6/18/20153.663.733.493.556,290
6/17/20153.773.863.513.6420,474
6/16/20153.863.863.713.7620,134
6/15/20153.404.093.113.85174,537
6/12/20153.143.463.103.4236,467
6/11/20153.253.253.053.2031,725
6/10/20153.103.202.893.0521,667
6/9/20153.113.113.053.054,032
6/8/20153.233.233.153.15830
6/5/20153.143.213.093.174,357
6/4/20153.343.343.183.2119,319
6/3/20153.353.383.163.3819,665
6/2/20153.593.593.383.3811,580
6/1/20153.753.853.523.7345,522
5/29/20153.033.963.023.7581,073
5/28/20153.023.203.023.0230,567
5/27/20153.033.143.033.0526,143
5/26/20153.093.123.023.0311,093
5/22/20153.033.163.023.0410,145
5/21/20153.073.103.003.041,860
5/20/20153.023.053.013.053,459
5/19/20153.073.123.053.072,887
5/18/20153.303.333.103.1014,001
5/15/20153.003.323.003.1653,941
5/14/20153.513.522.952.9780,489
5/13/20153.703.793.503.5453,373
5/12/20153.744.103.573.74195,132
5/11/20153.233.553.163.5344,124
5/8/20153.293.603.103.2586,229
5/7/20152.883.192.753.0931,481
5/6/20152.882.922.702.8335,172
5/5/20152.902.922.822.859,741
5/4/20152.813.002.812.9125,402
5/1/20152.833.062.802.8850,360
4/30/20150.880.880.790.80130,660
4/29/20150.940.940.870.8843,577
4/28/20150.910.990.850.89148,287
4/27/20150.881.010.880.91190,666
4/24/20150.920.970.870.90158,302
4/23/20150.980.990.900.94146,208
4/22/20150.821.100.800.99630,111
4/21/20150.760.830.760.8329,986
4/20/20150.810.810.790.7913,893
4/17/20150.840.840.760.7844,254
4/16/20150.800.850.800.8373,728
4/15/20150.780.790.740.7942,943
4/14/20150.750.800.740.7619,145
4/13/20150.840.900.740.74338,068
4/10/20150.850.900.800.82124,690
4/9/20150.850.850.800.8341,425
4/8/20150.740.850.740.82118,279
4/7/20150.770.770.710.7663,066
4/6/20150.800.800.760.7835,658
4/2/20150.700.780.700.7876,794
4/1/20150.770.770.730.7533,109
3/31/20150.800.800.770.7818,357
3/30/20150.810.850.760.7636,477
3/27/20150.760.860.760.8124,678
3/26/20150.860.860.760.8032,815
3/25/20150.840.890.840.8523,780
3/24/20150.870.870.840.844,335
3/23/20150.850.900.810.8347,482
3/20/20150.930.950.840.8524,625
3/19/20150.820.920.750.9156,168
3/18/20150.920.920.850.8667,672
3/17/20150.900.980.900.93221,886
3/16/20150.900.910.890.90143,386
3/13/20150.810.910.810.90125,095
3/12/20150.810.820.770.7820,812
3/11/20150.830.840.750.7937,081
3/10/20150.850.850.780.8033,896
3/9/20150.870.870.830.8541,299
3/6/20150.890.910.770.87106,244
3/5/20150.760.870.740.87215,118
3/4/20150.700.750.660.7523,383
3/3/20150.730.770.730.7636,982
3/2/20150.680.780.650.72116,697
2/27/20150.640.700.640.6718,074
2/26/20150.630.630.630.6312,313
2/25/20150.660.690.640.6511,410
2/24/20150.660.690.560.6484,169
2/23/20150.800.800.670.69128,710
2/20/20150.650.810.640.81404,902
2/19/20150.620.650.600.6183,063
2/18/20150.480.640.480.6271,747
2/17/20150.540.540.470.4841,649
2/13/20150.510.540.510.5315,722
2/12/20150.530.540.480.5036,101
2/11/20150.510.530.510.5213,125
  • Showing 1-100 of 1,103 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!