Zuoan Fashion Shs Sponsored American Deposit Receipt Repr 4 Shs $1.76

down 0.00


17/4/2014 06:40 PM  |  NYSE : ZA  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZA historical data

Date Open High Low Close Volume
4/17/20141.761.841.751.7670,347
4/16/20141.811.851.751.76223,128
4/15/20141.911.951.791.8190,887
4/14/20141.961.991.901.9074,827
4/11/20141.992.021.911.9631,482
4/10/20142.092.101.961.98182,048
4/9/20142.092.172.082.0966,370
4/8/20142.152.242.102.12158,839
4/7/20142.132.162.102.1658,729
4/4/20142.112.312.082.15197,168
4/3/20142.062.172.062.0660,041
4/2/20142.152.192.062.0970,527
4/1/20142.212.252.102.1434,865
3/31/20142.142.182.082.0840,953
3/28/20142.092.152.082.0822,554
3/27/20142.142.162.072.0923,305
3/26/20142.182.242.072.1267,902
3/25/20142.252.292.152.2033,012
3/24/20142.252.282.172.2181,890
3/21/20142.302.392.162.29273,668
3/20/20142.072.332.062.28438,141
3/19/20142.242.242.062.0860,554
3/18/20142.122.242.062.1596,317
3/17/20142.152.162.012.1597,829
3/14/20142.072.072.012.0319,981
3/13/20142.132.132.002.10127,100
3/12/20142.012.111.932.11135,009
3/11/20142.082.181.962.03212,939
3/10/20142.302.322.102.12287,326
3/7/20142.172.372.022.32767,981
3/6/20141.882.181.862.12962,625
3/5/20141.921.921.841.87132,665
3/4/20141.811.951.801.92600,713
3/3/20141.851.861.801.81118,957
2/28/20141.931.931.851.8789,299
2/27/20141.851.931.851.90200,972
2/26/20141.901.931.881.91131,620
2/25/20142.002.001.841.94157,213
2/24/20141.972.031.952.0049,179
2/21/20141.981.981.911.94160,427
2/20/20141.911.981.901.9128,910
2/19/20141.842.041.841.86124,865
2/18/20141.841.921.811.8696,136
2/14/20141.792.081.781.92656,789
2/13/20141.841.841.781.7934,647
2/12/20141.801.821.781.8228,152
2/11/20141.801.821.801.8147,599
2/10/20141.811.821.761.8139,551
2/7/20141.771.801.741.8039,341
2/6/20141.771.771.731.7634,316
2/5/20141.711.771.711.7668,460
2/4/20141.791.791.741.7440,648
2/3/20141.791.791.731.7663,076
1/31/20141.791.791.741.7715,142
1/30/20141.801.801.741.7740,959
1/29/20141.801.801.751.78110,188
1/28/20141.691.801.681.7790,994
1/27/20141.771.821.681.70184,832
1/24/20141.801.801.741.74223,540
1/23/20141.871.871.771.79213,006
1/22/20141.952.021.861.92288,806
1/21/20141.932.051.891.93584,129
1/17/20141.891.951.831.92469,945
1/16/20141.731.931.731.89700,249
1/15/20141.771.771.741.7664,871
1/14/20141.791.791.711.7391,495
1/13/20141.801.821.711.75173,552
1/10/20141.701.821.691.80302,710
1/9/20141.681.721.681.70123,482
1/8/20141.791.801.681.71319,552
1/7/20141.761.781.711.78162,870
1/6/20141.821.821.701.73310,545
1/3/20141.781.881.681.80532,354
1/2/20141.721.791.681.78221,816
12/31/20131.751.881.701.70499,701
12/30/20131.751.751.711.74153,945
12/27/20131.701.751.671.7592,536
12/26/20131.721.771.671.67162,350
12/24/20131.771.771.671.71107,059
12/23/20131.841.841.691.74281,386
12/20/20132.002.001.661.74571,879
12/19/20132.002.001.921.9244,498
12/18/20132.002.001.951.9675,178
12/17/20131.992.011.981.9941,217
12/16/20131.982.001.931.97118,720
12/13/20131.972.061.972.00111,140
12/12/20131.992.041.941.9673,496
12/11/20132.032.041.941.95184,492
12/10/20132.012.051.982.0426,226
12/9/20132.062.062.012.0144,768
12/6/20132.042.062.032.0472,821
12/5/20132.082.082.032.0681,188
12/4/20132.002.082.002.0865,255
12/3/20132.042.041.982.03108,543
12/2/20132.022.051.971.98103,603
11/29/20132.052.052.022.0213,900
11/27/20132.012.071.961.99125,137
11/26/20131.972.071.962.0553,951
11/25/20132.062.071.962.00134,882
11/22/20132.102.101.972.01123,698
Trading Center