Zuoan Fashion Shs Sponsored American Deposit Receipt Repr 4 Shs $1.29

down 0.00


29/8/2014 01:54 PM  |  NYSE : ZA  
Industries : Consumer Non-durables / Textile - Apparel Clothing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZA historical data

Date Open High Low Close Volume
8/28/20141.281.331.281.2953,075
8/27/20141.331.351.301.3049,351
8/26/20141.361.431.301.3287,187
8/25/20141.301.401.301.3343,994
8/22/20141.331.371.311.3124,483
8/21/20141.311.331.301.3134,443
8/20/20141.301.351.301.3226,184
8/19/20141.301.311.261.30108,943
8/18/20141.281.411.211.32278,385
8/15/20141.371.371.281.2971,406
8/14/20141.411.431.351.3915,871
8/13/20141.311.381.301.38104,082
8/12/20141.341.361.321.3356,186
8/11/20141.371.381.351.3761,798
8/8/20141.401.411.361.3870,376
8/7/20141.461.481.411.4289,747
8/6/20141.471.501.471.4816,327
8/5/20141.491.491.461.4747,428
8/4/20141.461.481.461.4849,303
8/1/20141.491.491.451.4511,344
7/31/20141.461.491.451.477,620
7/30/20141.471.501.461.4864,284
7/29/20141.511.511.461.4895,445
7/28/20141.571.581.551.5782,407
7/25/20141.541.571.521.5565,186
7/24/20141.491.561.411.52112,045
7/23/20141.561.561.351.45332,241
7/22/20141.521.591.501.5667,333
7/21/20141.501.571.501.5168,199
7/18/20141.561.561.501.50204,806
7/17/20141.591.611.571.5758,770
7/16/20141.621.661.581.58209,620
7/15/20141.681.681.621.6466,615
7/14/20141.721.721.651.6654,823
7/11/20141.701.791.671.68201,046
7/10/20141.691.711.681.7065,151
7/9/20141.791.801.721.7354,851
7/8/20141.731.771.701.73108,539
7/7/20141.801.841.751.7648,814
7/3/20141.871.921.821.8225,121
7/2/20141.721.871.721.85100,951
7/1/20141.751.761.701.7224,893
6/30/20141.861.881.681.7558,545
6/27/20141.851.891.751.7996,726
6/26/20141.851.881.841.8852,366
6/25/20141.811.851.811.8416,558
6/24/20141.841.841.811.815,158
6/23/20141.801.851.731.8428,720
6/20/20141.821.851.791.7936,471
6/19/20141.851.851.791.815,960
6/18/20141.821.851.781.8136,267
6/17/20141.751.851.731.8436,370
6/16/20141.751.771.711.7315,917
6/13/20141.851.851.711.7523,757
6/12/20141.751.821.741.8122,492
6/11/20141.791.811.601.71101,552
6/10/20141.861.861.761.8019,900
6/9/20141.811.951.811.8335,691
6/6/20141.771.811.751.7913,872
6/5/20141.751.771.751.7628,672
6/4/20141.751.751.751.759,104
6/3/20141.771.781.741.764,301
6/2/20141.791.791.741.7612,296
5/30/20141.731.781.731.7513,452
5/29/20141.791.791.731.7425,787
5/28/20141.771.771.731.7332,123
5/27/20141.841.841.761.7618,638
5/23/20141.771.801.771.788,128
5/22/20141.821.861.771.7911,400
5/21/20141.861.861.751.7740,065
5/20/20141.861.861.781.7918,940
5/19/20141.931.931.801.8225,116
5/16/20141.841.931.821.8826,344
5/15/20141.861.871.811.8241,415
5/14/20141.871.881.771.8385,936
5/13/20142.102.101.941.9659,647
5/12/20141.922.081.862.04183,887
5/9/20141.911.921.861.89135,578
5/8/20141.881.941.861.9134,032
5/7/20141.921.921.851.8623,491
5/6/20141.881.941.851.91118,731
5/5/20141.901.951.841.86104,051
5/2/20141.961.981.851.89112,251
5/1/20142.032.181.901.98275,356
4/30/20141.852.101.782.05750,187
4/29/20141.731.801.671.71181,000
4/28/20141.721.751.691.71111,654
4/25/20141.721.771.701.70166,063
4/24/20141.711.781.691.72224,292
4/23/20141.781.801.661.71410,483
4/22/20141.751.821.691.70136,751
4/21/20141.771.801.751.7878,277
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
Trading Center