Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 3.850 | 3.950 | 3.780 | 3.790 | 3.790 | 5,644,500 |
| 2022-08-02 | 3.990 | 4.030 | 3.810 | 3.850 | 3.850 | 10,192,310 |
| 2022-08-01 | 4.020 | 4.070 | 3.960 | 4.010 | 4.010 | 4,353,900 |
| 2022-07-29 | 3.990 | 4.070 | 3.970 | 4.000 | 4.000 | 6,571,744 |
| 2022-07-28 | 3.830 | 4.040 | 3.830 | 4.010 | 4.010 | 11,037,096 |
| 2022-07-27 | 4.030 | 4.030 | 3.880 | 3.900 | 3.900 | 11,301,896 |
| 2022-07-26 | 3.760 | 3.890 | 3.750 | 3.840 | 3.840 | 4,603,050 |
| 2022-07-25 | 3.750 | 3.810 | 3.750 | 3.760 | 3.760 | 4,447,369 |
| 2022-07-22 | 3.820 | 3.850 | 3.770 | 3.800 | 3.800 | 3,563,002 |
| 2022-07-21 | 3.830 | 3.860 | 3.810 | 3.830 | 3.830 | 2,671,946 |
| 2022-07-20 | 3.830 | 3.890 | 3.810 | 3.830 | 3.830 | 3,749,620 |
| 2022-07-19 | 3.900 | 3.920 | 3.820 | 3.830 | 3.830 | 5,140,000 |
| 2022-07-18 | 3.850 | 3.920 | 3.710 | 3.900 | 3.900 | 5,700,779 |
| 2022-07-15 | 3.970 | 4.000 | 3.860 | 3.880 | 3.880 | 7,158,600 |
| 2022-07-14 | 3.820 | 3.860 | 3.760 | 3.850 | 3.850 | 5,761,153 |
| 2022-07-13 | 3.870 | 3.990 | 3.820 | 3.830 | 3.830 | 7,476,900 |
| 2022-07-12 | 3.830 | 3.920 | 3.780 | 3.840 | 3.840 | 7,865,001 |
| 2022-07-11 | 3.730 | 3.860 | 3.670 | 3.820 | 3.820 | 6,635,103 |
| 2022-07-08 | 3.710 | 3.780 | 3.700 | 3.730 | 3.730 | 3,514,600 |
| 2022-07-07 | 3.790 | 3.810 | 3.710 | 3.730 | 3.730 | 7,394,500 |
| 2022-07-06 | 3.800 | 3.890 | 3.780 | 3.790 | 3.790 | 8,265,100 |
| 2022-07-05 | 3.800 | 3.970 | 3.700 | 3.890 | 3.890 | 14,279,543 |
| 2022-07-04 | 3.900 | 3.900 | 3.580 | 3.780 | 3.780 | 17,632,754 |
| 2022-07-01 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 1,336,551 |
| 2022-06-30 | 3.530 | 3.530 | 3.510 | 3.530 | 3.530 | 2,532,900 |
| 2022-06-29 | 3.370 | 3.400 | 3.350 | 3.360 | 3.360 | 4,259,100 |
| 2022-06-28 | 3.400 | 3.400 | 3.350 | 3.380 | 3.380 | 4,441,601 |
| 2022-06-27 | 3.430 | 3.450 | 3.370 | 3.400 | 3.400 | 5,063,900 |
| 2022-06-24 | 3.370 | 3.480 | 3.350 | 3.430 | 3.430 | 5,035,550 |
| 2022-06-23 | 3.360 | 3.400 | 3.320 | 3.390 | 3.390 | 3,599,100 |
| 2022-06-22 | 3.310 | 3.430 | 3.310 | 3.370 | 3.370 | 7,058,200 |
| 2022-06-21 | 3.370 | 3.380 | 3.280 | 3.300 | 3.300 | 5,320,800 |
| 2022-06-20 | 3.340 | 3.390 | 3.320 | 3.370 | 3.370 | 4,237,900 |
| 2022-06-17 | 3.390 | 3.500 | 3.330 | 3.360 | 3.360 | 7,656,100 |
| 2022-06-16 | 3.370 | 3.460 | 3.370 | 3.380 | 3.380 | 6,016,600 |
| 2022-06-15 | 3.460 | 3.480 | 3.370 | 3.370 | 3.370 | 5,652,300 |
| 2022-06-14 | 3.430 | 3.470 | 3.340 | 3.430 | 3.430 | 11,148,200 |
| 2022-06-13 | 3.220 | 3.430 | 3.210 | 3.430 | 3.430 | 13,718,300 |
| 2022-06-10 | 3.130 | 3.290 | 3.120 | 3.270 | 3.270 | 11,620,801 |
| 2022-06-09 | 3.170 | 3.220 | 3.120 | 3.130 | 3.130 | 5,432,500 |
| 2022-06-08 | 3.210 | 3.240 | 3.140 | 3.190 | 3.190 | 6,400,500 |
| 2022-06-07 | 3.250 | 3.310 | 3.190 | 3.210 | 3.210 | 6,358,250 |
| 2022-06-06 | 3.160 | 3.250 | 3.120 | 3.210 | 3.210 | 7,248,138 |
| 2022-06-02 | 3.160 | 3.200 | 3.100 | 3.150 | 3.150 | 10,472,800 |
| 2022-06-01 | 3.200 | 3.260 | 3.160 | 3.200 | 3.200 | 6,251,400 |
| 2022-05-31 | 3.200 | 3.250 | 3.160 | 3.210 | 3.210 | 7,596,021 |
| 2022-05-30 | 3.330 | 3.380 | 3.180 | 3.220 | 3.220 | 12,123,279 |
| 2022-05-27 | 3.250 | 3.350 | 3.230 | 3.290 | 3.290 | 9,962,037 |
| 2022-05-26 | 3.260 | 3.360 | 3.200 | 3.250 | 3.250 | 12,470,970 |
| 2022-05-25 | 3.040 | 3.240 | 3.040 | 3.240 | 3.240 | 12,268,801 |
| 2022-05-24 | 3.240 | 3.270 | 3.070 | 3.090 | 3.090 | 19,069,011 |
| 2022-05-23 | 3.090 | 3.240 | 3.090 | 3.230 | 3.230 | 18,590,335 |
| 2022-05-20 | 2.990 | 3.120 | 2.960 | 3.090 | 3.090 | 17,106,524 |
| 2022-05-19 | 2.920 | 3.050 | 2.870 | 2.990 | 2.990 | 24,372,915 |
| 2022-05-18 | 2.790 | 2.920 | 2.760 | 2.920 | 2.920 | 20,709,714 |
| 2022-05-17 | 2.810 | 2.810 | 2.750 | 2.780 | 2.780 | 13,699,011 |
| 2022-05-16 | 2.830 | 2.870 | 2.790 | 2.810 | 2.810 | 15,780,411 |
| 2022-05-13 | 2.760 | 2.850 | 2.740 | 2.820 | 2.820 | 16,468,534 |
| 2022-05-12 | 2.790 | 2.840 | 2.730 | 2.750 | 2.750 | 28,020,882 |
| 2022-05-11 | 3.010 | 3.120 | 2.820 | 2.850 | 2.850 | 60,088,610 |
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.