Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.800 | 3.860 | 3.760 | 3.810 | 3.810 | 13,330,610 |
| 2026-04-20 | 3.760 | 3.810 | 3.730 | 3.810 | 3.810 | 10,211,850 |
| 2026-04-17 | 3.760 | 3.770 | 3.680 | 3.720 | 3.720 | 10,241,700 |
| 2026-04-16 | 3.720 | 3.760 | 3.660 | 3.760 | 3.760 | 9,526,900 |
| 2026-04-15 | 3.720 | 3.730 | 3.650 | 3.700 | 3.700 | 11,167,300 |
| 2026-04-14 | 3.720 | 3.740 | 3.620 | 3.690 | 3.690 | 10,419,300 |
| 2026-04-13 | 3.700 | 3.730 | 3.660 | 3.710 | 3.710 | 7,650,037 |
| 2026-04-10 | 3.730 | 3.760 | 3.690 | 3.700 | 3.700 | 9,477,900 |
| 2026-04-09 | 3.770 | 3.790 | 3.680 | 3.720 | 3.720 | 9,382,201 |
| 2026-04-08 | 3.750 | 3.780 | 3.700 | 3.780 | 3.780 | 12,062,900 |
| 2026-04-07 | 3.560 | 3.730 | 3.540 | 3.710 | 3.710 | 14,221,450 |
| 2026-04-03 | 3.710 | 3.730 | 3.540 | 3.560 | 3.560 | 14,530,680 |
| 2026-04-02 | 3.720 | 3.780 | 3.680 | 3.710 | 3.710 | 10,424,350 |
| 2026-04-01 | 3.820 | 3.870 | 3.700 | 3.730 | 3.730 | 11,959,800 |
| 2026-03-31 | 3.870 | 3.880 | 3.750 | 3.750 | 3.750 | 13,286,600 |
| 2026-03-30 | 3.760 | 3.870 | 3.700 | 3.840 | 3.840 | 15,575,900 |
| 2026-03-27 | 3.640 | 3.810 | 3.640 | 3.760 | 3.760 | 15,916,040 |
| 2026-03-26 | 3.680 | 3.740 | 3.620 | 3.690 | 3.690 | 11,841,200 |
| 2026-03-25 | 3.600 | 3.690 | 3.550 | 3.670 | 3.670 | 14,590,000 |
| 2026-03-24 | 3.430 | 3.580 | 3.370 | 3.570 | 3.570 | 23,476,801 |
| 2026-03-23 | 3.540 | 3.540 | 3.330 | 3.340 | 3.340 | 22,764,699 |
| 2026-03-20 | 3.720 | 3.770 | 3.600 | 3.610 | 3.610 | 17,901,100 |
| 2026-03-19 | 3.760 | 3.830 | 3.680 | 3.700 | 3.700 | 18,878,900 |
| 2026-03-18 | 3.900 | 3.900 | 3.750 | 3.780 | 3.780 | 26,011,189 |
| 2026-03-17 | 4.060 | 4.070 | 3.850 | 3.860 | 3.860 | 41,839,488 |
| 2026-03-16 | 3.990 | 4.190 | 3.970 | 4.040 | 4.040 | 67,377,938 |
| 2026-03-13 | 3.830 | 3.890 | 3.800 | 3.810 | 3.810 | 11,524,570 |
| 2026-03-12 | 3.880 | 3.900 | 3.820 | 3.830 | 3.830 | 12,777,600 |
| 2026-03-11 | 3.920 | 3.930 | 3.850 | 3.890 | 3.890 | 13,061,650 |
| 2026-03-10 | 3.950 | 3.980 | 3.900 | 3.920 | 3.920 | 14,074,100 |
| 2026-03-09 | 3.970 | 4.030 | 3.890 | 3.930 | 3.930 | 11,965,950 |
| 2026-03-06 | 3.860 | 3.980 | 3.820 | 3.980 | 3.980 | 16,279,220 |
| 2026-03-05 | 3.910 | 3.930 | 3.840 | 3.850 | 3.850 | 13,276,100 |
| 2026-03-04 | 3.860 | 3.980 | 3.800 | 3.910 | 3.910 | 21,280,900 |
| 2026-03-03 | 3.920 | 3.960 | 3.830 | 3.840 | 3.840 | 14,322,050 |
| 2026-03-02 | 3.950 | 3.990 | 3.820 | 3.910 | 3.910 | 15,132,200 |
| 2026-02-27 | 3.980 | 4.000 | 3.940 | 3.990 | 3.990 | 8,296,001 |
| 2026-02-26 | 4.050 | 4.100 | 3.950 | 3.970 | 3.970 | 12,186,200 |
| 2026-02-25 | 4.060 | 4.120 | 4.030 | 4.050 | 4.050 | 13,922,600 |
| 2026-02-24 | 3.990 | 4.070 | 3.960 | 4.060 | 4.060 | 15,027,250 |
| 2026-02-13 | 3.920 | 4.020 | 3.920 | 3.960 | 3.960 | 16,252,500 |
| 2026-02-12 | 4.020 | 4.040 | 3.900 | 3.910 | 3.910 | 16,967,350 |
| 2026-02-11 | 4.100 | 4.100 | 4.000 | 4.030 | 4.030 | 15,391,800 |
| 2026-02-10 | 4.150 | 4.150 | 4.030 | 4.100 | 4.100 | 19,066,199 |
| 2026-02-09 | 4.050 | 4.140 | 4.030 | 4.130 | 4.130 | 22,052,230 |
| 2026-02-06 | 3.970 | 4.050 | 3.960 | 4.020 | 4.020 | 18,087,250 |
| 2026-02-05 | 3.940 | 4.030 | 3.900 | 3.970 | 3.970 | 20,253,449 |
| 2026-02-04 | 3.860 | 3.940 | 3.840 | 3.940 | 3.940 | 20,451,199 |
| 2026-02-03 | 3.890 | 3.910 | 3.810 | 3.850 | 3.850 | 21,448,881 |
| 2026-02-02 | 3.880 | 3.960 | 3.820 | 3.850 | 3.850 | 28,866,230 |
| 2026-01-30 | 3.790 | 3.990 | 3.770 | 3.880 | 3.880 | 39,512,699 |
| 2026-01-29 | 3.750 | 3.820 | 3.730 | 3.790 | 3.790 | 9,510,801 |
| 2026-01-28 | 3.730 | 3.780 | 3.720 | 3.760 | 3.760 | 10,338,150 |
| 2026-01-27 | 3.800 | 3.820 | 3.690 | 3.730 | 3.730 | 12,166,900 |
| 2026-01-26 | 3.870 | 3.880 | 3.770 | 3.820 | 3.820 | 12,222,460 |
| 2026-01-23 | 3.870 | 3.880 | 3.830 | 3.860 | 3.860 | 9,907,350 |
| 2026-01-22 | 3.800 | 3.860 | 3.790 | 3.860 | 3.860 | 12,909,650 |
| 2026-01-21 | 3.780 | 3.820 | 3.760 | 3.790 | 3.790 | 9,328,401 |
| 2026-01-20 | 3.820 | 3.860 | 3.790 | 3.820 | 3.820 | 14,908,090 |
| 2026-01-19 | 3.740 | 3.810 | 3.720 | 3.800 | 3.800 | 12,454,900 |
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.