Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.780 | 3.780 | 3.730 | 3.750 | 3.750 | 3,486,901 |
| 2023-02-01 | 3.750 | 3.790 | 3.730 | 3.790 | 3.790 | 2,566,059 |
| 2023-01-31 | 3.770 | 3.790 | 3.740 | 3.750 | 3.750 | 3,026,611 |
| 2023-01-30 | 3.760 | 3.810 | 3.730 | 3.780 | 3.780 | 4,611,900 |
| 2023-01-20 | 3.670 | 3.730 | 3.670 | 3.730 | 3.730 | 2,302,600 |
| 2023-01-19 | 3.660 | 3.690 | 3.650 | 3.670 | 3.670 | 1,323,700 |
| 2023-01-18 | 3.660 | 3.690 | 3.630 | 3.680 | 3.680 | 1,745,800 |
| 2023-01-17 | 3.600 | 3.730 | 3.590 | 3.660 | 3.660 | 4,502,700 |
| 2023-01-16 | 3.560 | 3.610 | 3.560 | 3.590 | 3.590 | 1,636,630 |
| 2023-01-13 | 3.550 | 3.580 | 3.520 | 3.570 | 3.570 | 1,603,700 |
| 2023-01-12 | 3.550 | 3.580 | 3.510 | 3.530 | 3.530 | 1,659,300 |
| 2023-01-11 | 3.560 | 3.600 | 3.540 | 3.540 | 3.540 | 2,046,500 |
| 2023-01-10 | 3.550 | 3.590 | 3.520 | 3.580 | 3.580 | 2,523,699 |
| 2023-01-09 | 3.610 | 3.620 | 3.540 | 3.550 | 3.550 | 4,624,301 |
| 2023-01-06 | 3.660 | 3.660 | 3.600 | 3.610 | 3.610 | 3,087,200 |
| 2023-01-05 | 3.660 | 3.670 | 3.630 | 3.650 | 3.650 | 2,844,900 |
| 2023-01-04 | 3.660 | 3.670 | 3.630 | 3.640 | 3.640 | 2,392,500 |
| 2023-01-03 | 3.600 | 3.660 | 3.560 | 3.660 | 3.660 | 2,617,900 |
| 2022-12-30 | 3.580 | 3.610 | 3.560 | 3.600 | 3.600 | 3,355,500 |
| 2022-12-29 | 3.610 | 3.630 | 3.570 | 3.570 | 3.570 | 3,620,300 |
| 2022-12-28 | 3.680 | 3.690 | 3.610 | 3.620 | 3.620 | 3,707,000 |
| 2022-12-27 | 3.680 | 3.710 | 3.630 | 3.690 | 3.690 | 2,989,801 |
| 2022-12-26 | 3.670 | 3.690 | 3.620 | 3.680 | 3.680 | 3,843,600 |
| 2022-12-23 | 3.620 | 3.700 | 3.560 | 3.660 | 3.660 | 6,306,202 |
| 2022-12-22 | 3.800 | 3.820 | 3.640 | 3.650 | 3.650 | 5,543,000 |
| 2022-12-21 | 3.790 | 3.860 | 3.770 | 3.790 | 3.790 | 3,489,700 |
| 2022-12-20 | 3.800 | 3.820 | 3.760 | 3.790 | 3.790 | 2,453,400 |
| 2022-12-19 | 3.870 | 3.890 | 3.790 | 3.800 | 3.800 | 3,931,400 |
| 2022-12-16 | 3.880 | 3.920 | 3.840 | 3.890 | 3.890 | 4,325,600 |
| 2022-12-15 | 3.920 | 3.960 | 3.860 | 3.900 | 3.900 | 3,941,015 |
| 2022-12-14 | 3.920 | 3.950 | 3.880 | 3.890 | 3.890 | 3,413,300 |
| 2022-12-13 | 3.870 | 4.010 | 3.870 | 3.940 | 3.940 | 6,189,402 |
| 2022-12-12 | 3.920 | 4.000 | 3.850 | 3.870 | 3.870 | 4,736,503 |
| 2022-12-09 | 3.880 | 3.950 | 3.800 | 3.930 | 3.930 | 6,543,255 |
| 2022-12-08 | 3.920 | 3.920 | 3.840 | 3.870 | 3.870 | 6,611,200 |
| 2022-12-07 | 3.960 | 3.990 | 3.890 | 3.930 | 3.930 | 8,747,200 |
| 2022-12-06 | 3.930 | 4.100 | 3.910 | 3.990 | 3.990 | 10,585,850 |
| 2022-12-05 | 3.870 | 3.970 | 3.870 | 3.940 | 3.940 | 4,320,964 |
| 2022-12-02 | 3.880 | 3.900 | 3.860 | 3.890 | 3.890 | 2,069,500 |
| 2022-12-01 | 3.920 | 3.940 | 3.870 | 3.880 | 3.880 | 3,238,800 |
| 2022-11-30 | 3.810 | 3.910 | 3.810 | 3.880 | 3.880 | 3,393,998 |
| 2022-11-29 | 3.760 | 3.840 | 3.740 | 3.830 | 3.830 | 3,536,900 |
| 2022-11-28 | 3.850 | 3.850 | 3.680 | 3.760 | 3.760 | 5,893,949 |
| 2022-11-25 | 3.850 | 3.880 | 3.830 | 3.870 | 3.870 | 2,250,800 |
| 2022-11-24 | 3.870 | 3.880 | 3.820 | 3.880 | 3.880 | 2,294,800 |
| 2022-11-23 | 3.970 | 3.980 | 3.820 | 3.840 | 3.840 | 6,047,498 |
| 2022-11-22 | 3.980 | 4.010 | 3.930 | 3.970 | 3.970 | 3,564,602 |
| 2022-11-21 | 3.960 | 3.990 | 3.920 | 3.980 | 3.980 | 3,023,900 |
| 2022-11-18 | 4.020 | 4.050 | 3.960 | 3.970 | 3.970 | 4,075,700 |
| 2022-11-17 | 3.960 | 4.100 | 3.960 | 4.050 | 4.050 | 5,210,101 |
| 2022-11-16 | 3.980 | 4.020 | 3.970 | 3.990 | 3.990 | 3,112,300 |
| 2022-11-15 | 3.930 | 4.020 | 3.930 | 3.990 | 3.990 | 3,626,002 |
| 2022-11-14 | 3.980 | 4.020 | 3.900 | 3.920 | 3.920 | 6,293,100 |
| 2022-11-11 | 4.040 | 4.100 | 3.990 | 4.000 | 4.000 | 6,426,700 |
| 2022-11-10 | 3.970 | 4.190 | 3.970 | 4.010 | 4.010 | 10,205,750 |
| 2022-11-09 | 3.850 | 4.030 | 3.810 | 4.000 | 4.000 | 9,854,600 |
| 2022-11-08 | 3.830 | 3.860 | 3.790 | 3.840 | 3.840 | 4,222,451 |
| 2022-11-07 | 3.820 | 3.880 | 3.790 | 3.810 | 3.810 | 5,771,461 |
| 2022-11-04 | 3.800 | 3.860 | 3.770 | 3.820 | 3.820 | 4,808,100 |
| 2022-11-03 | 3.710 | 3.820 | 3.680 | 3.800 | 3.800 | 5,902,917 |
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.