Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.150 | 3.170 | 3.100 | 3.160 | 3.160 | 6,808,202 |
| 2024-04-25 | 3.080 | 3.180 | 3.070 | 3.150 | 3.150 | 7,169,050 |
| 2024-04-24 | 3.060 | 3.140 | 3.050 | 3.090 | 3.090 | 5,548,400 |
| 2024-04-23 | 3.050 | 3.090 | 3.030 | 3.060 | 3.060 | 6,363,352 |
| 2024-04-22 | 3.080 | 3.100 | 2.940 | 3.030 | 3.030 | 8,327,601 |
| 2024-04-19 | 3.070 | 3.140 | 3.020 | 3.060 | 3.060 | 8,841,800 |
| 2024-04-18 | 3.090 | 3.160 | 3.010 | 3.110 | 3.110 | 12,814,402 |
| 2024-04-17 | 2.880 | 3.060 | 2.880 | 3.060 | 3.060 | 13,159,416 |
| 2024-04-16 | 3.140 | 3.150 | 2.810 | 2.820 | 2.820 | 18,991,900 |
| 2024-04-15 | 3.400 | 3.410 | 3.070 | 3.110 | 3.110 | 19,906,684 |
| 2024-04-12 | 3.500 | 3.560 | 3.400 | 3.410 | 3.410 | 10,351,852 |
| 2024-04-11 | 3.500 | 3.600 | 3.460 | 3.510 | 3.510 | 9,968,200 |
| 2024-04-10 | 3.590 | 3.640 | 3.480 | 3.540 | 3.540 | 12,039,100 |
| 2024-04-09 | 3.630 | 3.650 | 3.540 | 3.630 | 3.630 | 13,136,600 |
| 2024-04-08 | 3.730 | 3.730 | 3.620 | 3.630 | 3.630 | 19,349,107 |
| 2024-04-03 | 3.590 | 3.850 | 3.590 | 3.780 | 3.780 | 24,942,705 |
| 2024-04-02 | 3.650 | 3.690 | 3.580 | 3.620 | 3.620 | 9,211,800 |
| 2024-04-01 | 3.510 | 3.670 | 3.500 | 3.660 | 3.660 | 13,929,100 |
| 2024-03-29 | 3.450 | 3.550 | 3.430 | 3.530 | 3.530 | 7,914,502 |
| 2024-03-28 | 3.400 | 3.480 | 3.360 | 3.430 | 3.430 | 7,754,904 |
| 2024-03-27 | 3.470 | 3.540 | 3.410 | 3.420 | 3.420 | 14,037,170 |
| 2024-03-26 | 3.400 | 3.560 | 3.390 | 3.540 | 3.540 | 12,434,351 |
| 2024-03-25 | 3.500 | 3.520 | 3.400 | 3.410 | 3.410 | 8,769,105 |
| 2024-03-22 | 3.570 | 3.590 | 3.450 | 3.530 | 3.530 | 10,818,832 |
| 2024-03-21 | 3.560 | 3.620 | 3.530 | 3.590 | 3.590 | 9,269,200 |
| 2024-03-20 | 3.470 | 3.600 | 3.450 | 3.570 | 3.570 | 12,971,908 |
| 2024-03-19 | 3.480 | 3.510 | 3.460 | 3.470 | 3.470 | 8,610,750 |
| 2024-03-18 | 3.460 | 3.500 | 3.410 | 3.460 | 3.460 | 7,841,000 |
| 2024-03-15 | 3.350 | 3.430 | 3.330 | 3.420 | 3.420 | 7,406,150 |
| 2024-03-14 | 3.380 | 3.410 | 3.320 | 3.360 | 3.360 | 6,660,400 |
| 2024-03-13 | 3.440 | 3.460 | 3.350 | 3.380 | 3.380 | 7,331,702 |
| 2024-03-12 | 3.370 | 3.420 | 3.330 | 3.420 | 3.420 | 7,346,152 |
| 2024-03-11 | 3.300 | 3.370 | 3.260 | 3.340 | 3.340 | 6,315,600 |
| 2024-03-08 | 3.320 | 3.350 | 3.240 | 3.290 | 3.290 | 5,709,000 |
| 2024-03-07 | 3.290 | 3.380 | 3.270 | 3.300 | 3.300 | 8,488,870 |
| 2024-03-06 | 3.250 | 3.300 | 3.220 | 3.280 | 3.280 | 6,868,182 |
| 2024-03-05 | 3.330 | 3.330 | 3.240 | 3.250 | 3.250 | 7,597,500 |
| 2024-03-04 | 3.350 | 3.370 | 3.260 | 3.330 | 3.330 | 8,606,900 |
| 2024-03-01 | 3.360 | 3.400 | 3.310 | 3.350 | 3.350 | 12,314,600 |
| 2024-02-29 | 3.290 | 3.370 | 3.250 | 3.370 | 3.370 | 12,883,650 |
| 2024-02-28 | 3.530 | 3.590 | 3.230 | 3.240 | 3.240 | 21,099,133 |
| 2024-02-27 | 3.460 | 3.530 | 3.400 | 3.520 | 3.520 | 14,288,233 |
| 2024-02-26 | 3.380 | 3.550 | 3.360 | 3.450 | 3.450 | 15,528,770 |
| 2024-02-23 | 3.290 | 3.400 | 3.240 | 3.380 | 3.380 | 14,136,740 |
| 2024-02-22 | 3.140 | 3.430 | 3.120 | 3.300 | 3.300 | 17,388,500 |
| 2024-02-21 | 3.040 | 3.220 | 3.000 | 3.140 | 3.140 | 16,225,198 |
| 2024-02-20 | 3.060 | 3.080 | 2.980 | 3.050 | 3.050 | 10,701,300 |
| 2024-02-19 | 2.930 | 3.100 | 2.900 | 3.070 | 3.070 | 19,727,328 |
| 2024-02-08 | 2.800 | 2.920 | 2.600 | 2.910 | 2.910 | 26,922,568 |
| 2024-02-07 | 3.080 | 3.090 | 2.770 | 2.770 | 2.770 | 31,611,501 |
| 2024-02-06 | 3.020 | 3.240 | 2.880 | 3.080 | 3.080 | 28,567,550 |
| 2024-02-05 | 3.510 | 3.540 | 3.200 | 3.200 | 3.200 | 18,936,900 |
| 2024-02-02 | 3.800 | 3.860 | 3.400 | 3.550 | 3.550 | 14,696,000 |
| 2024-02-01 | 3.850 | 3.860 | 3.670 | 3.770 | 3.770 | 12,034,900 |
| 2024-01-31 | 4.080 | 4.090 | 3.860 | 3.860 | 3.860 | 10,413,900 |
| 2024-01-30 | 4.110 | 4.200 | 4.000 | 4.020 | 4.020 | 7,699,200 |
| 2024-01-29 | 4.240 | 4.280 | 4.140 | 4.150 | 4.150 | 8,971,600 |
| 2024-01-26 | 4.170 | 4.310 | 4.150 | 4.230 | 4.230 | 9,647,850 |
| 2024-01-25 | 3.950 | 4.180 | 3.930 | 4.170 | 4.170 | 10,222,500 |
| 2024-01-24 | 3.840 | 3.960 | 3.790 | 3.950 | 3.950 | 10,621,300 |
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.