Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.210 | 4.340 | 4.210 | 4.310 | 4.310 | 13,310,110 |
| 2023-10-27 | 4.070 | 4.150 | 4.060 | 4.150 | 4.150 | 5,674,200 |
| 2023-10-26 | 4.070 | 4.080 | 4.020 | 4.070 | 4.070 | 5,113,800 |
| 2023-10-25 | 4.010 | 4.100 | 4.000 | 4.070 | 4.070 | 6,484,801 |
| 2023-10-24 | 3.830 | 4.000 | 3.820 | 3.970 | 3.970 | 6,493,100 |
| 2023-10-23 | 3.920 | 3.930 | 3.820 | 3.850 | 3.850 | 5,463,800 |
| 2023-10-20 | 4.000 | 4.000 | 3.880 | 3.940 | 3.940 | 6,158,200 |
| 2023-10-19 | 3.990 | 4.070 | 3.920 | 3.970 | 3.970 | 5,819,900 |
| 2023-10-18 | 4.010 | 4.030 | 3.970 | 3.980 | 3.980 | 4,254,270 |
| 2023-10-17 | 4.000 | 4.060 | 3.960 | 4.010 | 4.010 | 5,471,750 |
| 2023-10-16 | 4.020 | 4.050 | 3.990 | 4.000 | 4.000 | 5,604,140 |
| 2023-10-13 | 4.100 | 4.110 | 4.010 | 4.010 | 4.010 | 7,927,600 |
| 2023-10-12 | 4.060 | 4.130 | 4.060 | 4.120 | 4.120 | 4,402,500 |
| 2023-10-11 | 4.120 | 4.130 | 4.060 | 4.080 | 4.080 | 5,584,000 |
| 2023-10-10 | 4.120 | 4.160 | 4.090 | 4.110 | 4.110 | 6,063,600 |
| 2023-10-09 | 4.200 | 4.220 | 4.070 | 4.090 | 4.090 | 7,647,459 |
| 2023-09-28 | 4.210 | 4.220 | 4.160 | 4.190 | 4.190 | 5,517,300 |
| 2023-09-27 | 4.180 | 4.300 | 4.180 | 4.180 | 4.180 | 10,158,440 |
| 2023-09-26 | 4.160 | 4.230 | 4.150 | 4.180 | 4.180 | 7,060,376 |
| 2023-09-25 | 4.140 | 4.230 | 4.140 | 4.170 | 4.170 | 6,011,800 |
| 2023-09-22 | 4.080 | 4.170 | 4.060 | 4.160 | 4.160 | 7,239,301 |
| 2023-09-21 | 4.230 | 4.230 | 4.110 | 4.110 | 4.110 | 10,393,045 |
| 2023-09-20 | 4.180 | 4.260 | 4.160 | 4.230 | 4.230 | 10,847,400 |
| 2023-09-19 | 4.180 | 4.230 | 4.160 | 4.180 | 4.180 | 10,141,050 |
| 2023-09-18 | 4.130 | 4.200 | 4.100 | 4.180 | 4.180 | 9,554,700 |
| 2023-09-15 | 4.090 | 4.200 | 4.090 | 4.140 | 4.140 | 11,502,400 |
| 2023-09-14 | 4.120 | 4.130 | 4.030 | 4.090 | 4.090 | 11,974,100 |
| 2023-09-13 | 4.140 | 4.150 | 4.080 | 4.120 | 4.120 | 13,135,986 |
| 2023-09-12 | 4.140 | 4.180 | 4.100 | 4.140 | 4.140 | 13,483,650 |
| 2023-09-11 | 4.130 | 4.160 | 4.100 | 4.130 | 4.130 | 12,667,000 |
| 2023-09-08 | 4.150 | 4.160 | 4.100 | 4.140 | 4.140 | 10,271,490 |
| 2023-09-07 | 4.200 | 4.230 | 4.130 | 4.130 | 4.130 | 15,247,052 |
| 2023-09-06 | 4.310 | 4.320 | 4.170 | 4.200 | 4.200 | 21,528,889 |
| 2023-09-05 | 4.390 | 4.390 | 4.300 | 4.330 | 4.330 | 19,511,250 |
| 2023-09-04 | 4.280 | 4.550 | 4.250 | 4.400 | 4.400 | 27,663,600 |
| 2023-09-01 | 4.430 | 4.490 | 4.280 | 4.300 | 4.300 | 38,202,540 |
| 2023-08-31 | 4.610 | 4.660 | 4.420 | 4.530 | 4.530 | 43,876,304 |
| 2023-08-30 | 4.830 | 4.940 | 4.530 | 4.600 | 4.600 | 51,234,663 |
| 2023-08-29 | 4.930 | 4.990 | 4.770 | 4.880 | 4.880 | 68,480,074 |
| 2023-08-28 | 4.850 | 5.200 | 4.760 | 5.110 | 5.110 | 98,239,625 |
| 2023-08-25 | 5.370 | 5.660 | 4.880 | 4.910 | 4.910 | 129,532,045 |
| 2023-08-24 | 4.530 | 5.180 | 4.250 | 5.180 | 5.180 | 81,130,590 |
| 2023-08-23 | 4.550 | 4.830 | 4.450 | 4.710 | 4.710 | 43,545,753 |
| 2023-08-22 | 4.450 | 4.630 | 4.410 | 4.530 | 4.530 | 12,930,000 |
| 2023-08-21 | 4.480 | 4.530 | 4.410 | 4.410 | 4.410 | 4,906,900 |
| 2023-08-18 | 4.560 | 4.590 | 4.470 | 4.480 | 4.480 | 4,624,100 |
| 2023-08-17 | 4.480 | 4.560 | 4.450 | 4.550 | 4.550 | 4,743,277 |
| 2023-08-16 | 4.600 | 4.620 | 4.490 | 4.490 | 4.490 | 5,116,450 |
| 2023-08-15 | 4.600 | 4.700 | 4.550 | 4.570 | 4.570 | 7,291,102 |
| 2023-08-14 | 4.580 | 4.610 | 4.510 | 4.590 | 4.590 | 5,171,301 |
| 2023-08-11 | 4.680 | 4.680 | 4.570 | 4.570 | 4.570 | 7,859,500 |
| 2023-08-10 | 4.670 | 4.700 | 4.640 | 4.670 | 4.670 | 5,203,593 |
| 2023-08-09 | 4.760 | 4.760 | 4.660 | 4.680 | 4.680 | 9,811,901 |
| 2023-08-08 | 4.840 | 4.950 | 4.730 | 4.770 | 4.770 | 10,746,501 |
| 2023-08-07 | 4.800 | 4.870 | 4.750 | 4.800 | 4.800 | 8,188,800 |
| 2023-08-04 | 4.860 | 4.900 | 4.760 | 4.770 | 4.770 | 11,691,203 |
| 2023-08-03 | 4.820 | 4.960 | 4.810 | 4.860 | 4.860 | 13,903,501 |
| 2023-08-02 | 4.810 | 4.930 | 4.790 | 4.820 | 4.820 | 11,688,500 |
| 2023-08-01 | 4.850 | 4.930 | 4.820 | 4.820 | 4.820 | 24,367,750 |
| 2023-07-31 | 4.590 | 5.040 | 4.560 | 4.950 | 4.950 | 32,815,355 |
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.