Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.190 | 3.230 | 3.050 | 3.090 | 3.090 | 15,343,400 |
| 2026-07-17 | 3.260 | 3.330 | 3.140 | 3.160 | 3.160 | 13,965,000 |
| 2026-07-16 | 3.200 | 3.290 | 3.160 | 3.250 | 3.250 | 10,615,799 |
| 2026-07-15 | 3.170 | 3.260 | 3.100 | 3.210 | 3.210 | 14,213,999 |
| 2026-07-14 | 3.070 | 3.160 | 3.020 | 3.150 | 3.150 | 10,051,501 |
| 2026-07-13 | 3.110 | 3.180 | 3.040 | 3.070 | 3.070 | 13,207,801 |
| 2026-07-10 | 3.040 | 3.170 | 2.990 | 3.130 | 3.130 | 13,478,701 |
| 2026-07-09 | 3.060 | 3.080 | 2.990 | 3.050 | 3.050 | 7,135,555 |
| 2026-07-08 | 3.030 | 3.080 | 2.980 | 3.050 | 3.050 | 7,334,450 |
| 2026-07-07 | 3.110 | 3.150 | 3.020 | 3.040 | 3.040 | 8,691,101 |
| 2026-07-06 | 3.110 | 3.180 | 3.090 | 3.130 | 3.130 | 10,430,450 |
| 2026-07-03 | 3.070 | 3.110 | 3.020 | 3.080 | 3.080 | 9,842,800 |
| 2026-07-02 | 3.050 | 3.140 | 3.040 | 3.050 | 3.050 | 10,450,050 |
| 2026-07-01 | 2.940 | 3.100 | 2.930 | 3.050 | 3.050 | 11,897,600 |
| 2026-06-30 | 3.000 | 3.040 | 2.920 | 2.940 | 2.940 | 7,845,400 |
| 2026-06-29 | 2.950 | 3.030 | 2.880 | 3.010 | 3.010 | 11,230,403 |
| 2026-06-26 | 3.010 | 3.040 | 2.930 | 2.970 | 2.970 | 8,764,551 |
| 2026-06-25 | 3.050 | 3.080 | 2.990 | 3.040 | 3.040 | 7,684,501 |
| 2026-06-24 | 3.200 | 3.210 | 3.030 | 3.050 | 3.050 | 10,792,300 |
| 2026-06-23 | 3.110 | 3.250 | 3.070 | 3.200 | 3.200 | 11,574,850 |
| 2026-06-22 | 3.080 | 3.120 | 2.980 | 3.110 | 3.110 | 9,294,523 |
| 2026-06-18 | 3.110 | 3.130 | 3.040 | 3.100 | 3.100 | 6,248,649 |
| 2026-06-17 | 3.170 | 3.190 | 3.080 | 3.110 | 3.110 | 8,081,300 |
| 2026-06-16 | 3.170 | 3.190 | 3.100 | 3.160 | 3.160 | 6,978,700 |
| 2026-06-15 | 3.270 | 3.350 | 3.160 | 3.180 | 3.180 | 10,327,850 |
| 2026-06-12 | 3.250 | 3.290 | 3.180 | 3.270 | 3.270 | 8,409,201 |
| 2026-06-11 | 3.230 | 3.260 | 3.170 | 3.220 | 3.220 | 6,813,701 |
| 2026-06-10 | 3.270 | 3.300 | 3.210 | 3.240 | 3.240 | 8,046,100 |
| 2026-06-09 | 3.270 | 3.320 | 3.210 | 3.290 | 3.290 | 8,977,300 |
| 2026-06-08 | 3.370 | 3.420 | 3.180 | 3.250 | 3.250 | 12,256,471 |
| 2026-06-05 | 3.350 | 3.430 | 3.330 | 3.390 | 3.390 | 11,369,500 |
| 2026-06-04 | 3.400 | 3.470 | 3.350 | 3.380 | 3.380 | 10,760,100 |
| 2026-06-03 | 3.450 | 3.460 | 3.350 | 3.400 | 3.400 | 13,772,070 |
| 2026-06-02 | 3.580 | 3.590 | 3.420 | 3.450 | 3.450 | 10,905,700 |
| 2026-06-01 | 3.360 | 3.610 | 3.350 | 3.580 | 3.580 | 15,900,920 |
| 2026-05-29 | 3.420 | 3.480 | 3.370 | 3.410 | 3.410 | 10,468,500 |
| 2026-05-28 | 3.440 | 3.480 | 3.360 | 3.420 | 3.420 | 10,990,300 |
| 2026-05-27 | 3.510 | 3.520 | 3.400 | 3.450 | 3.450 | 8,339,650 |
| 2026-05-26 | 3.510 | 3.540 | 3.460 | 3.510 | 3.510 | 9,408,517 |
| 2026-05-25 | 3.610 | 3.630 | 3.510 | 3.540 | 3.540 | 10,148,850 |
| 2026-05-22 | 3.600 | 3.610 | 3.490 | 3.590 | 3.590 | 9,925,350 |
| 2026-05-21 | 3.680 | 3.720 | 3.520 | 3.540 | 3.540 | 10,342,900 |
| 2026-05-20 | 3.730 | 3.730 | 3.640 | 3.670 | 3.670 | 7,168,100 |
| 2026-05-19 | 3.730 | 3.770 | 3.670 | 3.730 | 3.730 | 8,548,403 |
| 2026-05-18 | 3.660 | 3.730 | 3.640 | 3.730 | 3.730 | 11,580,600 |
| 2026-05-15 | 3.720 | 3.730 | 3.640 | 3.660 | 3.660 | 13,058,300 |
| 2026-05-14 | 3.740 | 3.790 | 3.690 | 3.740 | 3.740 | 12,549,900 |
| 2026-05-13 | 3.770 | 3.770 | 3.700 | 3.730 | 3.730 | 12,883,530 |
| 2026-05-12 | 3.850 | 3.870 | 3.700 | 3.720 | 3.720 | 12,176,610 |
| 2026-05-11 | 3.900 | 3.910 | 3.810 | 3.850 | 3.850 | 11,084,620 |
| 2026-05-08 | 3.840 | 3.900 | 3.830 | 3.880 | 3.880 | 9,090,080 |
| 2026-05-07 | 3.890 | 3.920 | 3.830 | 3.840 | 3.840 | 14,747,350 |
| 2026-05-06 | 3.880 | 3.920 | 3.830 | 3.880 | 3.880 | 10,845,950 |
| 2026-04-30 | 3.910 | 3.930 | 3.860 | 3.890 | 3.890 | 10,976,400 |
| 2026-04-29 | 3.850 | 3.930 | 3.820 | 3.900 | 3.900 | 11,138,900 |
| 2026-04-28 | 3.830 | 3.880 | 3.790 | 3.850 | 3.850 | 11,912,200 |
| 2026-04-27 | 3.770 | 3.850 | 3.700 | 3.840 | 3.840 | 14,038,900 |
| 2026-04-24 | 3.760 | 3.800 | 3.710 | 3.770 | 3.770 | 8,855,602 |
| 2026-04-23 | 3.750 | 3.810 | 3.690 | 3.760 | 3.760 | 11,561,150 |
| 2026-04-22 | 3.780 | 3.840 | 3.710 | 3.750 | 3.750 | 12,563,850 |
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.