Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.660 | 3.770 | 3.660 | 3.710 | 3.710 | 4,089,950 |
| 2022-11-01 | 3.580 | 3.700 | 3.570 | 3.690 | 3.690 | 3,656,700 |
| 2022-10-31 | 3.560 | 3.610 | 3.500 | 3.580 | 3.580 | 3,310,900 |
| 2022-10-28 | 3.700 | 3.730 | 3.560 | 3.560 | 3.560 | 5,814,300 |
| 2022-10-27 | 3.650 | 3.790 | 3.650 | 3.750 | 3.750 | 6,233,200 |
| 2022-10-26 | 3.510 | 3.680 | 3.510 | 3.660 | 3.660 | 3,756,939 |
| 2022-10-25 | 3.560 | 3.570 | 3.450 | 3.510 | 3.510 | 4,306,163 |
| 2022-10-24 | 3.690 | 3.720 | 3.520 | 3.570 | 3.570 | 4,558,400 |
| 2022-10-21 | 3.700 | 3.700 | 3.640 | 3.680 | 3.680 | 2,186,501 |
| 2022-10-20 | 3.720 | 3.720 | 3.650 | 3.670 | 3.670 | 2,880,700 |
| 2022-10-19 | 3.770 | 3.780 | 3.620 | 3.710 | 3.710 | 5,048,200 |
| 2022-10-18 | 3.730 | 3.790 | 3.700 | 3.760 | 3.760 | 3,255,403 |
| 2022-10-17 | 3.680 | 3.730 | 3.640 | 3.720 | 3.720 | 2,560,663 |
| 2022-10-14 | 3.650 | 3.710 | 3.640 | 3.680 | 3.680 | 3,334,000 |
| 2022-10-13 | 3.540 | 3.730 | 3.520 | 3.680 | 3.680 | 4,405,900 |
| 2022-10-12 | 3.450 | 3.560 | 3.440 | 3.560 | 3.560 | 4,042,661 |
| 2022-10-11 | 3.460 | 3.490 | 3.370 | 3.460 | 3.460 | 3,280,603 |
| 2022-10-10 | 3.490 | 3.570 | 3.440 | 3.450 | 3.450 | 3,885,100 |
| 2022-09-30 | 3.500 | 3.540 | 3.430 | 3.480 | 3.480 | 2,649,300 |
| 2022-09-29 | 3.560 | 3.590 | 3.470 | 3.490 | 3.490 | 4,229,400 |
| 2022-09-28 | 3.650 | 3.670 | 3.500 | 3.520 | 3.520 | 4,673,850 |
| 2022-09-27 | 3.600 | 3.700 | 3.600 | 3.670 | 3.670 | 4,451,450 |
| 2022-09-26 | 3.790 | 3.790 | 3.590 | 3.590 | 3.590 | 7,145,800 |
| 2022-09-23 | 3.880 | 3.880 | 3.750 | 3.780 | 3.780 | 3,783,700 |
| 2022-09-22 | 3.840 | 3.900 | 3.820 | 3.870 | 3.870 | 2,941,100 |
| 2022-09-21 | 3.750 | 3.860 | 3.720 | 3.850 | 3.850 | 3,555,400 |
| 2022-09-20 | 3.750 | 3.820 | 3.730 | 3.760 | 3.760 | 3,145,600 |
| 2022-09-19 | 3.880 | 3.880 | 3.660 | 3.740 | 3.740 | 6,108,851 |
| 2022-09-16 | 3.840 | 3.930 | 3.820 | 3.850 | 3.850 | 7,035,100 |
| 2022-09-15 | 4.060 | 4.090 | 3.860 | 3.860 | 3.860 | 13,436,800 |
| 2022-09-14 | 4.080 | 4.150 | 4.020 | 4.060 | 4.060 | 6,061,971 |
| 2022-09-13 | 4.200 | 4.240 | 4.130 | 4.160 | 4.160 | 4,693,851 |
| 2022-09-09 | 4.160 | 4.240 | 4.150 | 4.190 | 4.190 | 2,710,851 |
| 2022-09-08 | 4.280 | 4.300 | 4.120 | 4.160 | 4.160 | 6,274,900 |
| 2022-09-07 | 4.290 | 4.310 | 4.240 | 4.280 | 4.280 | 3,719,254 |
| 2022-09-06 | 4.180 | 4.360 | 4.160 | 4.280 | 4.280 | 6,943,601 |
| 2022-09-05 | 4.200 | 4.220 | 4.110 | 4.170 | 4.170 | 5,082,103 |
| 2022-09-02 | 4.110 | 4.220 | 4.020 | 4.190 | 4.190 | 7,906,953 |
| 2022-09-01 | 4.310 | 4.370 | 4.160 | 4.160 | 4.160 | 10,646,400 |
| 2022-08-31 | 4.630 | 4.650 | 4.380 | 4.380 | 4.380 | 13,710,900 |
| 2022-08-30 | 4.600 | 4.650 | 4.550 | 4.610 | 4.610 | 4,114,500 |
| 2022-08-29 | 4.530 | 4.640 | 4.500 | 4.590 | 4.590 | 5,153,012 |
| 2022-08-26 | 4.700 | 4.770 | 4.580 | 4.580 | 4.580 | 10,908,400 |
| 2022-08-25 | 4.480 | 4.700 | 4.480 | 4.700 | 4.700 | 12,731,300 |
| 2022-08-24 | 4.520 | 4.570 | 4.460 | 4.480 | 4.480 | 7,309,230 |
| 2022-08-23 | 4.440 | 4.630 | 4.420 | 4.530 | 4.530 | 10,936,561 |
| 2022-08-22 | 4.400 | 4.480 | 4.370 | 4.450 | 4.450 | 4,527,500 |
| 2022-08-19 | 4.380 | 4.440 | 4.360 | 4.410 | 4.410 | 4,937,885 |
| 2022-08-18 | 4.420 | 4.500 | 4.360 | 4.400 | 4.400 | 5,226,900 |
| 2022-08-17 | 4.400 | 4.440 | 4.360 | 4.410 | 4.410 | 3,322,803 |
| 2022-08-16 | 4.400 | 4.450 | 4.330 | 4.410 | 4.410 | 5,903,600 |
| 2022-08-15 | 4.360 | 4.510 | 4.360 | 4.420 | 4.420 | 8,404,351 |
| 2022-08-12 | 4.290 | 4.430 | 4.260 | 4.370 | 4.370 | 4,969,350 |
| 2022-08-11 | 4.390 | 4.430 | 4.280 | 4.300 | 4.300 | 8,661,750 |
| 2022-08-10 | 4.330 | 4.460 | 4.290 | 4.330 | 4.330 | 8,895,400 |
| 2022-08-09 | 4.140 | 4.370 | 4.120 | 4.350 | 4.350 | 10,180,312 |
| 2022-08-08 | 3.970 | 4.180 | 3.970 | 4.170 | 4.170 | 8,766,805 |
| 2022-08-05 | 3.950 | 4.020 | 3.930 | 3.990 | 3.990 | 5,674,680 |
| 2022-08-04 | 3.810 | 3.980 | 3.750 | 3.980 | 3.980 | 8,428,401 |
| 2022-08-03 | 3.850 | 3.950 | 3.780 | 3.790 | 3.790 | 5,644,500 |
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.