Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.540 | 4.600 | 4.500 | 4.580 | 4.580 | 8,021,521 |
| 2023-07-27 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 7,196,810 |
| 2023-07-26 | 4.580 | 4.650 | 4.550 | 4.640 | 4.640 | 6,900,051 |
| 2023-07-25 | 4.600 | 4.640 | 4.540 | 4.590 | 4.590 | 9,130,160 |
| 2023-07-24 | 4.620 | 4.700 | 4.530 | 4.570 | 4.570 | 11,933,800 |
| 2023-07-21 | 4.590 | 4.680 | 4.570 | 4.660 | 4.660 | 14,511,910 |
| 2023-07-20 | 4.570 | 4.650 | 4.540 | 4.590 | 4.590 | 10,539,550 |
| 2023-07-19 | 4.570 | 4.630 | 4.530 | 4.550 | 4.550 | 9,510,550 |
| 2023-07-18 | 4.560 | 4.650 | 4.530 | 4.600 | 4.600 | 12,448,211 |
| 2023-07-17 | 4.430 | 4.650 | 4.390 | 4.550 | 4.550 | 16,956,300 |
| 2023-07-14 | 4.360 | 4.440 | 4.320 | 4.430 | 4.430 | 10,037,400 |
| 2023-07-13 | 4.300 | 4.380 | 4.280 | 4.360 | 4.360 | 6,777,301 |
| 2023-07-12 | 4.320 | 4.360 | 4.280 | 4.290 | 4.290 | 6,433,600 |
| 2023-07-11 | 4.370 | 4.390 | 4.310 | 4.330 | 4.330 | 6,931,700 |
| 2023-07-10 | 4.390 | 4.400 | 4.280 | 4.360 | 4.360 | 15,089,500 |
| 2023-07-07 | 4.240 | 4.480 | 4.220 | 4.420 | 4.420 | 23,454,651 |
| 2023-07-06 | 4.240 | 4.350 | 4.200 | 4.280 | 4.280 | 13,118,949 |
| 2023-07-05 | 4.250 | 4.270 | 4.210 | 4.220 | 4.220 | 5,723,101 |
| 2023-07-04 | 4.240 | 4.270 | 4.210 | 4.260 | 4.260 | 6,247,500 |
| 2023-07-03 | 4.210 | 4.270 | 4.200 | 4.250 | 4.250 | 5,708,806 |
| 2023-06-30 | 4.250 | 4.290 | 4.200 | 4.220 | 4.220 | 8,155,400 |
| 2023-06-29 | 4.130 | 4.280 | 4.110 | 4.260 | 4.260 | 12,652,792 |
| 2023-06-28 | 4.090 | 4.150 | 4.030 | 4.150 | 4.150 | 8,003,786 |
| 2023-06-27 | 4.060 | 4.150 | 4.050 | 4.080 | 4.080 | 6,761,800 |
| 2023-06-26 | 4.090 | 4.120 | 4.010 | 4.040 | 4.040 | 8,243,600 |
| 2023-06-21 | 4.110 | 4.170 | 4.110 | 4.120 | 4.120 | 7,353,900 |
| 2023-06-20 | 4.190 | 4.190 | 4.100 | 4.110 | 4.110 | 7,768,250 |
| 2023-06-19 | 4.230 | 4.240 | 4.160 | 4.180 | 4.180 | 9,568,810 |
| 2023-06-16 | 4.300 | 4.340 | 4.230 | 4.260 | 4.260 | 14,541,296 |
| 2023-06-15 | 4.390 | 4.440 | 4.220 | 4.270 | 4.270 | 28,881,007 |
| 2023-06-14 | 4.310 | 4.560 | 4.310 | 4.470 | 4.470 | 39,545,033 |
| 2023-06-13 | 4.150 | 4.450 | 4.140 | 4.260 | 4.260 | 25,084,637 |
| 2023-06-12 | 4.110 | 4.150 | 4.080 | 4.140 | 4.140 | 9,027,011 |
| 2023-06-09 | 4.130 | 4.180 | 4.100 | 4.130 | 4.130 | 10,018,361 |
| 2023-06-08 | 4.130 | 4.200 | 4.060 | 4.120 | 4.120 | 15,056,410 |
| 2023-06-07 | 4.200 | 4.270 | 4.130 | 4.150 | 4.150 | 18,825,660 |
| 2023-06-06 | 4.220 | 4.310 | 4.150 | 4.270 | 4.270 | 22,387,012 |
| 2023-06-05 | 4.200 | 4.320 | 4.160 | 4.250 | 4.250 | 21,593,422 |
| 2023-06-02 | 4.360 | 4.450 | 4.240 | 4.240 | 4.240 | 34,146,885 |
| 2023-06-01 | 4.560 | 4.660 | 4.320 | 4.330 | 4.330 | 62,090,450 |
| 2023-05-31 | 5.010 | 5.060 | 4.660 | 4.800 | 4.800 | 97,628,491 |
| 2023-05-30 | 4.550 | 4.600 | 4.410 | 4.600 | 4.600 | 13,768,900 |
| 2023-05-29 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-05-26 | 4.110 | 4.180 | 4.080 | 4.180 | 4.180 | 8,727,690 |
| 2023-05-25 | 3.990 | 4.100 | 3.970 | 4.100 | 4.100 | 7,071,952 |
| 2023-05-24 | 3.960 | 4.060 | 3.900 | 4.020 | 4.020 | 6,236,900 |
| 2023-05-23 | 3.910 | 4.030 | 3.900 | 3.980 | 3.980 | 5,946,200 |
| 2023-05-22 | 3.950 | 3.970 | 3.880 | 3.900 | 3.900 | 3,905,000 |
| 2023-05-19 | 3.950 | 3.980 | 3.900 | 3.950 | 3.950 | 2,894,848 |
| 2023-05-18 | 3.970 | 3.970 | 3.920 | 3.950 | 3.950 | 2,949,700 |
| 2023-05-17 | 3.940 | 4.030 | 3.930 | 3.960 | 3.960 | 4,024,500 |
| 2023-05-16 | 3.970 | 3.970 | 3.920 | 3.960 | 3.960 | 3,817,363 |
| 2023-05-15 | 3.950 | 3.970 | 3.910 | 3.950 | 3.950 | 3,465,880 |
| 2023-05-12 | 4.030 | 4.040 | 3.950 | 3.960 | 3.960 | 4,858,201 |
| 2023-05-11 | 3.860 | 4.060 | 3.830 | 4.010 | 4.010 | 10,316,331 |
| 2023-05-10 | 3.810 | 3.890 | 3.800 | 3.870 | 3.870 | 5,024,400 |
| 2023-05-09 | 3.930 | 3.930 | 3.780 | 3.820 | 3.820 | 9,258,857 |
| 2023-05-08 | 3.970 | 3.980 | 3.910 | 3.920 | 3.920 | 5,524,150 |
| 2023-05-05 | 3.960 | 4.000 | 3.940 | 3.970 | 3.970 | 6,085,216 |
| 2023-05-04 | 3.870 | 4.010 | 3.810 | 3.980 | 3.980 | 13,004,916 |
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.