Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.020 | 4.030 | 3.940 | 3.960 | 3.960 | 14,721,700 |
| 2025-10-21 | 3.810 | 4.030 | 3.770 | 4.000 | 4.000 | 20,728,224 |
| 2025-10-20 | 3.770 | 3.800 | 3.700 | 3.800 | 3.800 | 14,255,427 |
| 2025-10-17 | 3.760 | 3.790 | 3.680 | 3.710 | 3.710 | 19,585,581 |
| 2025-10-16 | 4.020 | 4.050 | 3.730 | 3.760 | 3.760 | 30,552,700 |
| 2025-10-15 | 4.040 | 4.050 | 3.970 | 4.040 | 4.040 | 9,309,002 |
| 2025-10-14 | 3.970 | 4.030 | 3.940 | 4.000 | 4.000 | 12,653,306 |
| 2025-10-13 | 3.930 | 4.010 | 3.850 | 3.970 | 3.970 | 11,912,650 |
| 2025-10-10 | 3.920 | 4.080 | 3.910 | 3.990 | 3.990 | 11,454,259 |
| 2025-10-09 | 3.920 | 3.960 | 3.870 | 3.930 | 3.930 | 9,256,701 |
| 2025-09-30 | 4.010 | 4.020 | 3.930 | 3.960 | 3.960 | 8,171,200 |
| 2025-09-29 | 3.960 | 3.990 | 3.830 | 3.990 | 3.990 | 10,229,100 |
| 2025-09-26 | 3.900 | 3.990 | 3.830 | 3.950 | 3.950 | 11,038,799 |
| 2025-09-25 | 3.950 | 3.970 | 3.840 | 3.880 | 3.880 | 10,970,501 |
| 2025-09-24 | 3.910 | 3.960 | 3.870 | 3.950 | 3.950 | 10,118,271 |
| 2025-09-23 | 4.010 | 4.010 | 3.800 | 3.910 | 3.910 | 17,120,624 |
| 2025-09-22 | 4.060 | 4.120 | 3.970 | 4.010 | 4.010 | 11,688,900 |
| 2025-09-19 | 4.160 | 4.180 | 4.060 | 4.090 | 4.090 | 12,642,348 |
| 2025-09-18 | 4.290 | 4.300 | 4.120 | 4.160 | 4.160 | 13,741,086 |
| 2025-09-17 | 4.380 | 4.420 | 4.270 | 4.290 | 4.290 | 13,079,809 |
| 2025-09-16 | 4.390 | 4.390 | 4.310 | 4.390 | 4.390 | 9,909,049 |
| 2025-09-15 | 4.400 | 4.440 | 4.330 | 4.370 | 4.370 | 9,946,101 |
| 2025-09-12 | 4.360 | 4.410 | 4.320 | 4.370 | 4.370 | 10,491,050 |
| 2025-09-11 | 4.370 | 4.430 | 4.280 | 4.370 | 4.370 | 12,990,200 |
| 2025-09-10 | 4.320 | 4.400 | 4.300 | 4.390 | 4.390 | 9,145,901 |
| 2025-09-09 | 4.350 | 4.370 | 4.310 | 4.330 | 4.330 | 7,675,601 |
| 2025-09-08 | 4.260 | 4.380 | 4.260 | 4.360 | 4.360 | 11,887,900 |
| 2025-09-05 | 4.270 | 4.290 | 4.160 | 4.280 | 4.280 | 11,561,601 |
| 2025-09-04 | 4.210 | 4.370 | 4.160 | 4.270 | 4.270 | 16,031,400 |
| 2025-09-03 | 4.330 | 4.360 | 4.150 | 4.170 | 4.170 | 11,566,100 |
| 2025-09-02 | 4.390 | 4.400 | 4.260 | 4.300 | 4.300 | 13,704,849 |
| 2025-09-01 | 4.350 | 4.410 | 4.300 | 4.350 | 4.350 | 12,198,799 |
| 2025-08-29 | 4.330 | 4.440 | 4.290 | 4.360 | 4.360 | 14,625,210 |
| 2025-08-28 | 4.280 | 4.390 | 4.170 | 4.320 | 4.320 | 12,117,476 |
| 2025-08-27 | 4.440 | 4.490 | 4.300 | 4.300 | 4.300 | 11,296,615 |
| 2025-08-26 | 4.390 | 4.450 | 4.340 | 4.410 | 4.410 | 11,259,649 |
| 2025-08-25 | 4.390 | 4.400 | 4.320 | 4.360 | 4.360 | 14,205,599 |
| 2025-08-22 | 4.410 | 4.430 | 4.330 | 4.380 | 4.380 | 11,719,248 |
| 2025-08-21 | 4.390 | 4.450 | 4.340 | 4.420 | 4.420 | 12,270,900 |
| 2025-08-20 | 4.330 | 4.370 | 4.280 | 4.360 | 4.360 | 11,045,300 |
| 2025-08-19 | 4.240 | 4.330 | 4.210 | 4.320 | 4.320 | 12,704,701 |
| 2025-08-18 | 4.230 | 4.340 | 4.220 | 4.250 | 4.250 | 11,591,949 |
| 2025-08-15 | 4.250 | 4.310 | 4.210 | 4.230 | 4.230 | 12,704,799 |
| 2025-08-14 | 4.330 | 4.340 | 4.230 | 4.230 | 4.230 | 8,301,799 |
| 2025-08-13 | 4.360 | 4.370 | 4.280 | 4.330 | 4.330 | 8,621,498 |
| 2025-08-12 | 4.350 | 4.490 | 4.320 | 4.350 | 4.350 | 14,504,248 |
| 2025-08-11 | 4.320 | 4.430 | 4.310 | 4.340 | 4.340 | 12,357,509 |
| 2025-08-08 | 4.300 | 4.320 | 4.240 | 4.310 | 4.310 | 9,424,010 |
| 2025-08-07 | 4.260 | 4.270 | 4.220 | 4.250 | 4.250 | 7,939,399 |
| 2025-08-06 | 4.270 | 4.320 | 4.230 | 4.240 | 4.240 | 9,098,800 |
| 2025-08-05 | 4.250 | 4.310 | 4.250 | 4.290 | 4.290 | 8,821,498 |
| 2025-08-04 | 4.190 | 4.280 | 4.190 | 4.270 | 4.270 | 10,965,800 |
| 2025-08-01 | 4.200 | 4.290 | 4.190 | 4.230 | 4.230 | 11,558,599 |
| 2025-07-31 | 4.380 | 4.390 | 4.200 | 4.220 | 4.220 | 15,798,669 |
| 2025-07-30 | 4.240 | 4.420 | 4.240 | 4.380 | 4.380 | 20,000,349 |
| 2025-07-29 | 4.270 | 4.300 | 4.200 | 4.270 | 4.270 | 12,590,257 |
| 2025-07-28 | 4.300 | 4.350 | 4.240 | 4.270 | 4.270 | 10,196,190 |
| 2025-07-25 | 4.230 | 4.320 | 4.200 | 4.310 | 4.310 | 15,966,098 |
| 2025-07-24 | 4.190 | 4.240 | 4.170 | 4.220 | 4.220 | 10,848,615 |
| 2025-07-23 | 4.200 | 4.260 | 4.180 | 4.190 | 4.190 | 12,651,600 |
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.