$2.80 -0.05 (%) Zuoan Fashion Shs Sponsored American Deposit Receipt Repr 16 Shs - NYSE

May. 6, 2015 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZA historical data

Date Open High Low Close Volume
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
2/10/20150.520.540.520.5415,910
2/9/20150.540.540.520.521,974
2/6/20150.550.570.520.5224,060
2/5/20150.560.560.540.5423,269
2/4/20150.570.570.530.5717,554
2/3/20150.530.570.520.57152,734
2/2/20150.540.570.510.5120,475
1/30/20150.540.570.530.5313,244
1/29/20150.540.570.530.5631,065
1/28/20150.520.570.510.53114,156
1/27/20150.550.570.530.5326,154
1/26/20150.570.590.550.5616,002
1/23/20150.590.590.510.5491,609
1/22/20150.550.600.550.5790,554
1/21/20150.570.600.520.59105,593
1/20/20150.610.610.560.5846,901
1/16/20150.670.680.590.6178,917
1/15/20150.620.630.550.6293,586
1/14/20150.640.660.580.5978,855
1/13/20150.660.680.600.6087,250
1/12/20150.610.670.610.6484,194
1/9/20150.650.700.600.6581,219
1/8/20150.760.790.670.68163,441
1/7/20150.610.800.610.73101,040
1/6/20150.700.700.610.6316,859
1/5/20150.800.800.650.6855,431
1/2/20150.840.840.600.6671,066
12/31/20140.760.840.650.82244,464
12/30/20140.560.740.540.74109,299
12/29/20140.600.600.560.5920,983
12/26/20140.600.620.600.6078,284
12/24/20140.600.620.600.6117,850
12/23/20140.640.640.540.6058,090
12/22/20140.670.670.620.6528,007
12/19/20140.670.680.630.6732,430
12/18/20140.600.750.600.6481,465
12/17/20140.600.650.550.5541,604
12/16/20140.540.600.540.5712,901
12/15/20140.560.580.540.5411,456
12/12/20140.550.600.450.56459,999
12/11/20140.600.600.550.5543,480
12/10/20140.630.640.570.5729,405
  • Showing 1-100 of 1,061 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center