Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.650 | 3.830 | 3.650 | 3.820 | 3.820 | 7,435,199 |
| 2023-04-27 | 3.790 | 3.790 | 3.640 | 3.650 | 3.650 | 4,015,100 |
| 2023-04-26 | 3.690 | 3.810 | 3.690 | 3.760 | 3.760 | 5,786,613 |
| 2023-04-25 | 3.650 | 3.750 | 3.620 | 3.690 | 3.690 | 5,282,693 |
| 2023-04-24 | 3.620 | 3.650 | 3.580 | 3.640 | 3.640 | 2,806,704 |
| 2023-04-21 | 3.750 | 3.760 | 3.630 | 3.640 | 3.640 | 5,330,701 |
| 2023-04-20 | 3.640 | 3.760 | 3.620 | 3.740 | 3.740 | 6,312,625 |
| 2023-04-19 | 3.620 | 3.740 | 3.600 | 3.640 | 3.640 | 4,561,700 |
| 2023-04-18 | 3.600 | 3.620 | 3.570 | 3.600 | 3.600 | 1,697,506 |
| 2023-04-17 | 3.590 | 3.610 | 3.560 | 3.600 | 3.600 | 2,133,938 |
| 2023-04-14 | 3.610 | 3.620 | 3.570 | 3.600 | 3.600 | 2,533,300 |
| 2023-04-13 | 3.550 | 3.570 | 3.530 | 3.570 | 3.570 | 2,637,000 |
| 2023-04-12 | 3.560 | 3.590 | 3.530 | 3.560 | 3.560 | 3,293,750 |
| 2023-04-11 | 3.630 | 3.640 | 3.550 | 3.570 | 3.570 | 4,589,900 |
| 2023-04-10 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 3,387,700 |
| 2023-04-07 | 3.650 | 3.660 | 3.590 | 3.640 | 3.640 | 2,621,750 |
| 2023-04-06 | 3.590 | 3.630 | 3.550 | 3.580 | 3.580 | 3,488,950 |
| 2023-04-04 | 3.650 | 3.670 | 3.590 | 3.590 | 3.590 | 3,856,910 |
| 2023-04-03 | 3.580 | 3.660 | 3.570 | 3.660 | 3.660 | 3,392,450 |
| 2023-03-31 | 3.540 | 3.600 | 3.540 | 3.570 | 3.570 | 1,946,000 |
| 2023-03-30 | 3.620 | 3.630 | 3.530 | 3.550 | 3.550 | 3,529,000 |
| 2023-03-29 | 3.640 | 3.660 | 3.610 | 3.620 | 3.620 | 2,500,400 |
| 2023-03-28 | 3.660 | 3.660 | 3.610 | 3.620 | 3.620 | 1,874,400 |
| 2023-03-27 | 3.630 | 3.660 | 3.590 | 3.640 | 3.640 | 2,506,700 |
| 2023-03-24 | 3.660 | 3.660 | 3.590 | 3.620 | 3.620 | 2,230,938 |
| 2023-03-23 | 3.660 | 3.680 | 3.630 | 3.650 | 3.650 | 3,222,766 |
| 2023-03-22 | 3.690 | 3.750 | 3.660 | 3.680 | 3.680 | 2,409,338 |
| 2023-03-21 | 3.670 | 3.690 | 3.630 | 3.680 | 3.680 | 2,675,550 |
| 2023-03-20 | 3.630 | 3.690 | 3.600 | 3.670 | 3.670 | 3,826,468 |
| 2023-03-17 | 3.640 | 3.650 | 3.570 | 3.640 | 3.640 | 4,680,473 |
| 2023-03-16 | 3.690 | 3.690 | 3.610 | 3.620 | 3.620 | 1,927,201 |
| 2023-03-15 | 3.680 | 3.710 | 3.660 | 3.690 | 3.690 | 1,695,915 |
| 2023-03-14 | 3.690 | 3.690 | 3.600 | 3.680 | 3.680 | 3,465,250 |
| 2023-03-13 | 3.770 | 3.780 | 3.620 | 3.670 | 3.670 | 6,968,027 |
| 2023-03-10 | 3.820 | 3.830 | 3.780 | 3.780 | 3.780 | 3,036,771 |
| 2023-03-09 | 3.850 | 3.870 | 3.820 | 3.820 | 3.820 | 2,215,150 |
| 2023-03-08 | 3.780 | 3.870 | 3.780 | 3.850 | 3.850 | 3,403,065 |
| 2023-03-07 | 3.850 | 3.860 | 3.780 | 3.800 | 3.800 | 4,235,600 |
| 2023-03-06 | 3.840 | 3.870 | 3.810 | 3.860 | 3.860 | 3,180,100 |
| 2023-03-03 | 3.830 | 3.860 | 3.800 | 3.840 | 3.840 | 2,947,499 |
| 2023-03-02 | 3.860 | 3.870 | 3.810 | 3.820 | 3.820 | 2,328,000 |
| 2023-03-01 | 3.860 | 3.870 | 3.820 | 3.860 | 3.860 | 2,958,950 |
| 2023-02-28 | 3.850 | 3.880 | 3.820 | 3.850 | 3.850 | 3,147,310 |
| 2023-02-27 | 3.800 | 3.850 | 3.780 | 3.850 | 3.850 | 2,979,316 |
| 2023-02-24 | 3.860 | 3.880 | 3.790 | 3.800 | 3.800 | 3,862,061 |
| 2023-02-23 | 3.900 | 3.910 | 3.850 | 3.870 | 3.870 | 2,215,800 |
| 2023-02-22 | 3.890 | 3.920 | 3.850 | 3.890 | 3.890 | 2,654,800 |
| 2023-02-21 | 3.940 | 3.940 | 3.850 | 3.890 | 3.890 | 3,889,816 |
| 2023-02-20 | 3.890 | 3.930 | 3.850 | 3.930 | 3.930 | 4,582,653 |
| 2023-02-17 | 3.870 | 3.920 | 3.850 | 3.890 | 3.890 | 3,433,718 |
| 2023-02-16 | 3.940 | 3.960 | 3.820 | 3.870 | 3.870 | 5,944,800 |
| 2023-02-15 | 3.940 | 3.960 | 3.860 | 3.940 | 3.940 | 6,265,551 |
| 2023-02-14 | 3.950 | 3.970 | 3.900 | 3.920 | 3.920 | 3,530,100 |
| 2023-02-13 | 3.990 | 4.070 | 3.920 | 3.930 | 3.930 | 6,058,400 |
| 2023-02-10 | 3.830 | 4.000 | 3.830 | 3.970 | 3.970 | 9,998,125 |
| 2023-02-09 | 3.830 | 3.910 | 3.810 | 3.840 | 3.840 | 8,591,659 |
| 2023-02-08 | 3.730 | 3.910 | 3.710 | 3.850 | 3.850 | 12,451,419 |
| 2023-02-07 | 3.720 | 3.740 | 3.710 | 3.720 | 3.720 | 1,715,700 |
| 2023-02-06 | 3.680 | 3.740 | 3.670 | 3.730 | 3.730 | 2,135,895 |
| 2023-02-03 | 3.740 | 3.740 | 3.680 | 3.710 | 3.710 | 3,340,300 |
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.