Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.160 | 4.240 | 4.150 | 4.210 | 4.210 | 15,944,102 |
| 2025-07-21 | 4.040 | 4.180 | 4.030 | 4.160 | 4.160 | 16,586,248 |
| 2025-07-18 | 4.020 | 4.040 | 4.000 | 4.040 | 4.040 | 8,863,098 |
| 2025-07-17 | 4.010 | 4.050 | 3.990 | 4.020 | 4.020 | 8,827,498 |
| 2025-07-16 | 4.000 | 4.020 | 3.970 | 4.000 | 4.000 | 10,358,499 |
| 2025-07-15 | 4.020 | 4.050 | 3.910 | 3.970 | 3.970 | 14,370,898 |
| 2025-07-14 | 4.000 | 4.010 | 3.960 | 3.980 | 3.980 | 9,230,997 |
| 2025-07-11 | 3.970 | 4.030 | 3.960 | 3.990 | 3.990 | 13,985,365 |
| 2025-07-10 | 3.980 | 4.010 | 3.930 | 3.970 | 3.970 | 11,267,898 |
| 2025-07-09 | 4.000 | 4.010 | 3.940 | 3.960 | 3.960 | 14,790,848 |
| 2025-07-08 | 3.940 | 4.010 | 3.900 | 4.000 | 4.000 | 18,413,865 |
| 2025-07-07 | 3.930 | 3.980 | 3.890 | 3.950 | 3.950 | 17,692,998 |
| 2025-07-04 | 4.070 | 4.080 | 3.930 | 3.960 | 3.960 | 34,178,846 |
| 2025-07-03 | 4.280 | 4.280 | 4.010 | 4.100 | 4.100 | 60,495,499 |
| 2025-07-02 | 4.020 | 4.280 | 3.910 | 4.280 | 4.280 | 44,190,847 |
| 2025-07-01 | 3.880 | 3.910 | 3.840 | 3.890 | 3.890 | 6,998,814 |
| 2025-06-30 | 4.010 | 4.040 | 3.860 | 3.880 | 3.880 | 7,039,598 |
| 2025-06-27 | 3.860 | 3.930 | 3.840 | 3.900 | 3.900 | 7,698,799 |
| 2025-06-26 | 3.810 | 3.900 | 3.790 | 3.860 | 3.860 | 7,718,048 |
| 2025-06-25 | 3.780 | 3.800 | 3.750 | 3.790 | 3.790 | 5,479,000 |
| 2025-06-24 | 3.720 | 3.780 | 3.700 | 3.780 | 3.780 | 7,477,400 |
| 2025-06-23 | 3.650 | 3.730 | 3.620 | 3.720 | 3.720 | 5,910,700 |
| 2025-06-20 | 3.700 | 3.740 | 3.660 | 3.670 | 3.670 | 6,497,300 |
| 2025-06-19 | 3.690 | 3.820 | 3.680 | 3.710 | 3.710 | 11,613,553 |
| 2025-06-18 | 3.780 | 3.780 | 3.680 | 3.720 | 3.720 | 8,050,200 |
| 2025-06-17 | 3.810 | 3.850 | 3.750 | 3.780 | 3.780 | 8,169,750 |
| 2025-06-16 | 3.780 | 3.800 | 3.730 | 3.770 | 3.770 | 7,062,300 |
| 2025-06-13 | 3.820 | 3.840 | 3.770 | 3.780 | 3.780 | 6,273,300 |
| 2025-06-12 | 3.880 | 3.910 | 3.790 | 3.830 | 3.830 | 7,436,100 |
| 2025-06-11 | 3.870 | 3.940 | 3.870 | 3.900 | 3.900 | 7,587,300 |
| 2025-06-10 | 3.900 | 3.920 | 3.810 | 3.890 | 3.890 | 10,358,444 |
| 2025-06-09 | 3.870 | 3.920 | 3.860 | 3.900 | 3.900 | 6,412,049 |
| 2025-06-06 | 3.860 | 3.910 | 3.840 | 3.870 | 3.870 | 9,149,749 |
| 2025-06-05 | 4.030 | 4.030 | 3.870 | 3.890 | 3.890 | 10,148,550 |
| 2025-06-04 | 3.970 | 4.020 | 3.940 | 3.980 | 3.980 | 7,997,200 |
| 2025-06-03 | 3.920 | 4.010 | 3.870 | 3.960 | 3.960 | 10,218,299 |
| 2025-05-30 | 3.980 | 4.010 | 3.910 | 3.920 | 3.920 | 7,751,700 |
| 2025-05-29 | 3.950 | 4.000 | 3.950 | 3.970 | 3.970 | 7,625,300 |
| 2025-05-28 | 4.060 | 4.080 | 3.930 | 3.970 | 3.970 | 11,631,365 |
| 2025-05-27 | 4.000 | 4.090 | 3.980 | 4.050 | 4.050 | 10,337,865 |
| 2025-05-26 | 4.060 | 4.120 | 3.960 | 3.980 | 3.980 | 12,799,100 |
| 2025-05-23 | 4.080 | 4.100 | 4.040 | 4.050 | 4.050 | 20,215,635 |
| 2025-05-22 | 4.100 | 4.140 | 4.060 | 4.110 | 4.110 | 11,061,393 |
| 2025-05-21 | 4.130 | 4.180 | 4.070 | 4.110 | 4.110 | 9,050,900 |
| 2025-05-20 | 4.070 | 4.150 | 4.030 | 4.140 | 4.140 | 12,075,500 |
| 2025-05-19 | 3.900 | 4.060 | 3.870 | 4.040 | 4.040 | 14,802,668 |
| 2025-05-16 | 4.140 | 4.140 | 3.890 | 3.910 | 3.910 | 22,957,659 |
| 2025-05-15 | 3.860 | 4.140 | 3.850 | 4.050 | 4.050 | 24,068,410 |
| 2025-05-14 | 3.800 | 3.880 | 3.780 | 3.870 | 3.870 | 7,924,051 |
| 2025-05-13 | 3.800 | 3.890 | 3.770 | 3.820 | 3.820 | 8,630,378 |
| 2025-05-12 | 3.810 | 3.820 | 3.740 | 3.780 | 3.780 | 5,525,001 |
| 2025-05-09 | 3.810 | 3.830 | 3.780 | 3.790 | 3.790 | 5,002,690 |
| 2025-05-08 | 3.800 | 3.830 | 3.750 | 3.810 | 3.810 | 7,584,250 |
| 2025-05-07 | 3.750 | 3.820 | 3.740 | 3.790 | 3.790 | 8,923,453 |
| 2025-05-06 | 3.630 | 3.730 | 3.630 | 3.730 | 3.730 | 6,845,098 |
| 2025-04-30 | 3.560 | 3.710 | 3.560 | 3.610 | 3.610 | 9,532,148 |
| 2025-04-29 | 3.520 | 3.590 | 3.520 | 3.560 | 3.560 | 4,952,199 |
| 2025-04-28 | 3.590 | 3.600 | 3.490 | 3.540 | 3.540 | 6,447,100 |
| 2025-04-25 | 3.570 | 3.640 | 3.570 | 3.570 | 3.570 | 6,754,650 |
| 2025-04-24 | 3.570 | 3.640 | 3.550 | 3.570 | 3.570 | 6,657,399 |
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.