Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.730 | 3.780 | 3.680 | 3.750 | 3.750 | 15,323,100 |
| 2026-01-15 | 3.760 | 3.790 | 3.720 | 3.740 | 3.740 | 11,902,000 |
| 2026-01-14 | 3.800 | 3.850 | 3.730 | 3.770 | 3.770 | 16,999,100 |
| 2026-01-13 | 3.840 | 3.850 | 3.780 | 3.790 | 3.790 | 18,026,600 |
| 2026-01-12 | 3.850 | 3.850 | 3.800 | 3.840 | 3.840 | 17,590,763 |
| 2026-01-09 | 3.810 | 3.860 | 3.760 | 3.850 | 3.850 | 19,998,050 |
| 2026-01-08 | 3.790 | 3.820 | 3.730 | 3.810 | 3.810 | 17,000,251 |
| 2026-01-07 | 3.750 | 3.850 | 3.740 | 3.820 | 3.820 | 22,111,132 |
| 2026-01-06 | 3.740 | 3.790 | 3.730 | 3.760 | 3.760 | 10,707,100 |
| 2026-01-05 | 3.730 | 3.760 | 3.690 | 3.740 | 3.740 | 9,992,201 |
| 2025-12-31 | 3.720 | 3.760 | 3.660 | 3.730 | 3.730 | 13,917,750 |
| 2025-12-30 | 3.730 | 3.750 | 3.670 | 3.690 | 3.690 | 14,800,886 |
| 2025-12-29 | 3.790 | 3.800 | 3.730 | 3.760 | 3.760 | 11,337,000 |
| 2025-12-26 | 3.840 | 3.860 | 3.800 | 3.810 | 3.810 | 13,073,500 |
| 2025-12-25 | 3.840 | 3.880 | 3.790 | 3.860 | 3.860 | 14,779,216 |
| 2025-12-24 | 3.850 | 3.900 | 3.820 | 3.850 | 3.850 | 13,064,837 |
| 2025-12-23 | 3.870 | 3.920 | 3.810 | 3.820 | 3.820 | 12,981,801 |
| 2025-12-22 | 3.860 | 3.880 | 3.830 | 3.880 | 3.880 | 12,496,109 |
| 2025-12-19 | 3.790 | 3.870 | 3.740 | 3.860 | 3.860 | 18,925,800 |
| 2025-12-18 | 3.760 | 3.840 | 3.730 | 3.780 | 3.780 | 14,280,801 |
| 2025-12-17 | 3.800 | 3.830 | 3.700 | 3.760 | 3.760 | 20,959,151 |
| 2025-12-16 | 3.890 | 3.950 | 3.790 | 3.800 | 3.800 | 19,726,800 |
| 2025-12-15 | 3.830 | 3.930 | 3.820 | 3.910 | 3.910 | 18,597,802 |
| 2025-12-12 | 3.900 | 3.930 | 3.830 | 3.850 | 3.850 | 20,924,601 |
| 2025-12-11 | 4.030 | 4.040 | 3.890 | 3.900 | 3.900 | 28,454,350 |
| 2025-12-10 | 4.120 | 4.130 | 4.010 | 4.030 | 4.030 | 27,440,675 |
| 2025-12-09 | 4.150 | 4.240 | 4.060 | 4.090 | 4.090 | 32,882,625 |
| 2025-12-08 | 4.170 | 4.180 | 4.090 | 4.110 | 4.110 | 28,698,390 |
| 2025-12-05 | 3.970 | 4.140 | 3.900 | 4.130 | 4.130 | 49,409,928 |
| 2025-12-04 | 4.190 | 4.320 | 4.030 | 4.050 | 4.050 | 53,913,500 |
| 2025-12-03 | 4.120 | 4.260 | 4.100 | 4.230 | 4.230 | 56,382,419 |
| 2025-12-02 | 4.080 | 4.190 | 4.030 | 4.160 | 4.160 | 46,435,405 |
| 2025-12-01 | 4.080 | 4.160 | 4.060 | 4.110 | 4.110 | 35,911,695 |
| 2025-11-28 | 4.110 | 4.140 | 4.030 | 4.120 | 4.120 | 42,089,478 |
| 2025-11-27 | 4.220 | 4.250 | 4.090 | 4.160 | 4.160 | 56,061,476 |
| 2025-11-26 | 4.460 | 4.520 | 4.210 | 4.250 | 4.250 | 96,908,303 |
| 2025-11-25 | 4.810 | 4.890 | 4.680 | 4.680 | 4.680 | 106,524,000 |
| 2025-11-24 | 4.460 | 5.230 | 4.450 | 5.200 | 5.200 | 170,263,053 |
| 2025-11-21 | 4.190 | 4.750 | 4.190 | 4.750 | 4.750 | 151,301,802 |
| 2025-11-20 | 4.680 | 4.900 | 4.250 | 4.320 | 4.320 | 134,644,076 |
| 2025-11-19 | 4.270 | 4.580 | 4.080 | 4.580 | 4.580 | 88,552,062 |
| 2025-11-18 | 4.150 | 4.250 | 4.050 | 4.160 | 4.160 | 64,935,798 |
| 2025-11-17 | 4.460 | 4.550 | 4.180 | 4.230 | 4.230 | 73,787,221 |
| 2025-11-14 | 4.040 | 4.180 | 4.040 | 4.140 | 4.140 | 13,555,600 |
| 2025-11-13 | 4.080 | 4.100 | 3.990 | 4.070 | 4.070 | 10,096,400 |
| 2025-11-12 | 4.050 | 4.070 | 4.010 | 4.040 | 4.040 | 8,318,303 |
| 2025-11-11 | 3.990 | 4.070 | 3.960 | 4.050 | 4.050 | 8,560,200 |
| 2025-11-10 | 3.960 | 4.020 | 3.910 | 3.990 | 3.990 | 8,954,761 |
| 2025-11-07 | 3.920 | 3.970 | 3.890 | 3.940 | 3.940 | 8,252,400 |
| 2025-11-06 | 3.960 | 3.970 | 3.870 | 3.950 | 3.950 | 10,760,900 |
| 2025-11-05 | 3.920 | 3.990 | 3.890 | 3.950 | 3.950 | 10,924,699 |
| 2025-11-04 | 3.870 | 3.930 | 3.820 | 3.910 | 3.910 | 11,518,053 |
| 2025-11-03 | 3.790 | 3.890 | 3.780 | 3.870 | 3.870 | 17,080,350 |
| 2025-10-31 | 3.720 | 3.830 | 3.670 | 3.780 | 3.780 | 17,723,602 |
| 2025-10-30 | 3.840 | 3.860 | 3.700 | 3.710 | 3.710 | 16,092,706 |
| 2025-10-29 | 3.900 | 3.920 | 3.780 | 3.860 | 3.860 | 11,362,202 |
| 2025-10-28 | 3.910 | 3.950 | 3.880 | 3.910 | 3.910 | 8,839,600 |
| 2025-10-27 | 3.950 | 3.980 | 3.860 | 3.910 | 3.910 | 12,215,700 |
| 2025-10-24 | 4.000 | 4.000 | 3.910 | 3.940 | 3.940 | 9,599,600 |
| 2025-10-23 | 3.950 | 3.990 | 3.910 | 3.960 | 3.960 | 8,945,100 |
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.