Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.600 | 2.690 | 2.530 | 2.570 | 2.570 | 10,357,800 |
| 2024-07-23 | 2.590 | 2.620 | 2.540 | 2.570 | 2.570 | 9,899,805 |
| 2024-07-22 | 2.440 | 2.590 | 2.440 | 2.590 | 2.590 | 14,726,456 |
| 2024-07-19 | 2.430 | 2.470 | 2.380 | 2.460 | 2.460 | 7,336,664 |
| 2024-07-18 | 2.460 | 2.470 | 2.410 | 2.430 | 2.430 | 6,302,700 |
| 2024-07-17 | 2.470 | 2.530 | 2.440 | 2.480 | 2.480 | 9,554,960 |
| 2024-07-16 | 2.450 | 2.570 | 2.400 | 2.480 | 2.480 | 14,429,850 |
| 2024-07-15 | 2.420 | 2.460 | 2.380 | 2.440 | 2.440 | 7,614,500 |
| 2024-07-12 | 2.450 | 2.510 | 2.380 | 2.430 | 2.430 | 11,658,210 |
| 2024-07-11 | 2.440 | 2.490 | 2.380 | 2.450 | 2.450 | 12,548,318 |
| 2024-07-10 | 2.430 | 2.470 | 2.370 | 2.430 | 2.430 | 6,443,600 |
| 2024-07-09 | 2.460 | 2.520 | 2.370 | 2.460 | 2.460 | 7,047,202 |
| 2024-07-08 | 2.520 | 2.530 | 2.420 | 2.450 | 2.450 | 4,669,500 |
| 2024-07-05 | 2.480 | 2.520 | 2.450 | 2.520 | 2.520 | 4,718,151 |
| 2024-07-04 | 2.590 | 2.590 | 2.470 | 2.480 | 2.480 | 7,076,800 |
| 2024-07-03 | 2.570 | 2.660 | 2.550 | 2.580 | 2.580 | 6,216,300 |
| 2024-07-02 | 2.460 | 2.570 | 2.430 | 2.560 | 2.560 | 7,847,300 |
| 2024-07-01 | 2.410 | 2.460 | 2.400 | 2.460 | 2.460 | 4,126,100 |
| 2024-06-28 | 2.450 | 2.470 | 2.400 | 2.420 | 2.420 | 4,304,451 |
| 2024-06-27 | 2.460 | 2.530 | 2.430 | 2.440 | 2.440 | 5,705,950 |
| 2024-06-26 | 2.360 | 2.470 | 2.350 | 2.460 | 2.460 | 6,279,701 |
| 2024-06-25 | 2.390 | 2.420 | 2.360 | 2.370 | 2.370 | 7,194,750 |
| 2024-06-24 | 2.450 | 2.480 | 2.380 | 2.400 | 2.400 | 7,661,339 |
| 2024-06-21 | 2.490 | 2.530 | 2.450 | 2.490 | 2.490 | 5,548,900 |
| 2024-06-20 | 2.500 | 2.550 | 2.450 | 2.470 | 2.470 | 9,183,100 |
| 2024-06-19 | 2.570 | 2.610 | 2.540 | 2.550 | 2.550 | 5,527,760 |
| 2024-06-18 | 2.590 | 2.630 | 2.550 | 2.580 | 2.580 | 5,549,961 |
| 2024-06-17 | 2.650 | 2.650 | 2.570 | 2.590 | 2.590 | 4,493,200 |
| 2024-06-14 | 2.640 | 2.670 | 2.600 | 2.650 | 2.650 | 3,178,600 |
| 2024-06-13 | 2.740 | 2.740 | 2.640 | 2.640 | 2.640 | 4,597,300 |
| 2024-06-12 | 2.700 | 2.750 | 2.680 | 2.740 | 2.740 | 4,542,350 |
| 2024-06-11 | 2.700 | 2.700 | 2.600 | 2.700 | 2.700 | 8,418,852 |
| 2024-06-07 | 2.610 | 2.710 | 2.590 | 2.690 | 2.690 | 10,439,591 |
| 2024-06-06 | 2.740 | 2.770 | 2.540 | 2.550 | 2.550 | 14,059,911 |
| 2024-06-05 | 2.850 | 2.850 | 2.750 | 2.750 | 2.750 | 6,334,700 |
| 2024-06-04 | 2.890 | 2.910 | 2.810 | 2.850 | 2.850 | 6,511,250 |
| 2024-06-03 | 2.990 | 2.990 | 2.870 | 2.900 | 2.900 | 7,351,300 |
| 2024-05-31 | 2.970 | 2.980 | 2.940 | 2.970 | 2.970 | 3,672,807 |
| 2024-05-30 | 2.990 | 3.010 | 2.940 | 2.950 | 2.950 | 4,948,157 |
| 2024-05-29 | 3.020 | 3.060 | 2.950 | 2.990 | 2.990 | 5,900,620 |
| 2024-05-28 | 3.080 | 3.080 | 2.980 | 3.000 | 3.000 | 6,854,550 |
| 2024-05-27 | 3.150 | 3.150 | 3.030 | 3.070 | 3.070 | 7,551,806 |
| 2024-05-24 | 3.060 | 3.180 | 3.060 | 3.150 | 3.150 | 8,967,100 |
| 2024-05-23 | 3.130 | 3.130 | 3.040 | 3.060 | 3.060 | 7,222,700 |
| 2024-05-22 | 3.110 | 3.180 | 3.100 | 3.130 | 3.130 | 5,512,400 |
| 2024-05-21 | 3.130 | 3.170 | 3.080 | 3.110 | 3.110 | 7,734,650 |
| 2024-05-20 | 3.200 | 3.270 | 3.140 | 3.170 | 3.170 | 11,683,910 |
| 2024-05-17 | 3.230 | 3.270 | 3.220 | 3.250 | 3.250 | 5,968,500 |
| 2024-05-16 | 3.200 | 3.260 | 3.190 | 3.230 | 3.230 | 4,840,600 |
| 2024-05-15 | 3.240 | 3.260 | 3.180 | 3.190 | 3.190 | 4,672,800 |
| 2024-05-14 | 3.160 | 3.260 | 3.130 | 3.240 | 3.240 | 8,230,352 |
| 2024-05-13 | 3.140 | 3.170 | 3.080 | 3.120 | 3.120 | 6,055,770 |
| 2024-05-10 | 3.250 | 3.270 | 3.170 | 3.170 | 3.170 | 7,518,700 |
| 2024-05-09 | 3.190 | 3.270 | 3.190 | 3.230 | 3.230 | 5,043,151 |
| 2024-05-08 | 3.240 | 3.260 | 3.190 | 3.190 | 3.190 | 6,373,100 |
| 2024-05-07 | 3.240 | 3.260 | 3.200 | 3.240 | 3.240 | 5,617,650 |
| 2024-05-06 | 3.270 | 3.310 | 3.190 | 3.240 | 3.240 | 8,791,700 |
| 2024-04-30 | 3.210 | 3.340 | 3.200 | 3.240 | 3.240 | 11,628,084 |
| 2024-04-29 | 3.140 | 3.220 | 3.110 | 3.210 | 3.210 | 9,788,934 |
| 2024-04-26 | 3.150 | 3.170 | 3.100 | 3.160 | 3.160 | 6,808,202 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.