Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.650 | 3.660 | 3.550 | 3.570 | 3.570 | 9,251,600 |
| 2025-04-22 | 3.650 | 3.700 | 3.600 | 3.630 | 3.630 | 7,599,300 |
| 2025-04-21 | 3.650 | 3.690 | 3.600 | 3.630 | 3.630 | 6,456,400 |
| 2025-04-18 | 3.690 | 3.740 | 3.620 | 3.660 | 3.660 | 8,531,133 |
| 2025-04-17 | 3.670 | 3.750 | 3.650 | 3.710 | 3.710 | 7,227,988 |
| 2025-04-16 | 3.700 | 3.760 | 3.600 | 3.710 | 3.710 | 14,459,300 |
| 2025-04-15 | 3.660 | 3.750 | 3.650 | 3.720 | 3.720 | 13,542,101 |
| 2025-04-14 | 3.610 | 3.710 | 3.610 | 3.690 | 3.690 | 12,820,598 |
| 2025-04-11 | 3.590 | 3.660 | 3.570 | 3.580 | 3.580 | 9,972,277 |
| 2025-04-10 | 3.550 | 3.700 | 3.540 | 3.630 | 3.630 | 15,353,046 |
| 2025-04-09 | 3.390 | 3.600 | 3.230 | 3.550 | 3.550 | 20,886,898 |
| 2025-04-08 | 3.270 | 3.470 | 3.270 | 3.450 | 3.450 | 16,902,500 |
| 2025-04-07 | 3.510 | 3.520 | 3.270 | 3.270 | 3.270 | 14,039,132 |
| 2025-04-03 | 3.570 | 3.660 | 3.570 | 3.630 | 3.630 | 6,119,400 |
| 2025-04-02 | 3.640 | 3.650 | 3.590 | 3.590 | 3.590 | 5,704,099 |
| 2025-04-01 | 3.630 | 3.680 | 3.600 | 3.630 | 3.630 | 7,601,899 |
| 2025-03-31 | 3.650 | 3.660 | 3.550 | 3.620 | 3.620 | 8,089,000 |
| 2025-03-28 | 3.810 | 3.810 | 3.660 | 3.660 | 3.660 | 9,540,000 |
| 2025-03-27 | 3.840 | 3.860 | 3.740 | 3.790 | 3.790 | 9,825,000 |
| 2025-03-26 | 3.800 | 3.910 | 3.780 | 3.850 | 3.850 | 11,494,905 |
| 2025-03-25 | 3.830 | 3.910 | 3.760 | 3.820 | 3.820 | 12,408,782 |
| 2025-03-24 | 3.950 | 4.000 | 3.740 | 3.840 | 3.840 | 21,336,999 |
| 2025-03-21 | 3.910 | 4.130 | 3.900 | 3.980 | 3.980 | 30,867,560 |
| 2025-03-20 | 3.810 | 3.980 | 3.770 | 3.910 | 3.910 | 25,127,200 |
| 2025-03-19 | 3.850 | 3.880 | 3.770 | 3.800 | 3.800 | 13,585,848 |
| 2025-03-18 | 3.920 | 3.960 | 3.810 | 3.850 | 3.850 | 21,676,803 |
| 2025-03-17 | 3.860 | 4.070 | 3.860 | 3.950 | 3.950 | 34,350,354 |
| 2025-03-14 | 3.760 | 4.070 | 3.720 | 3.870 | 3.870 | 36,913,294 |
| 2025-03-13 | 3.610 | 3.740 | 3.540 | 3.700 | 3.700 | 12,688,448 |
| 2025-03-12 | 3.570 | 3.680 | 3.540 | 3.630 | 3.630 | 8,929,300 |
| 2025-03-11 | 3.480 | 3.590 | 3.470 | 3.580 | 3.580 | 10,101,902 |
| 2025-03-10 | 3.530 | 3.560 | 3.480 | 3.510 | 3.510 | 5,978,351 |
| 2025-03-07 | 3.570 | 3.590 | 3.480 | 3.490 | 3.490 | 10,023,899 |
| 2025-03-06 | 3.580 | 3.610 | 3.500 | 3.580 | 3.580 | 10,250,634 |
| 2025-03-05 | 3.650 | 3.650 | 3.530 | 3.590 | 3.590 | 7,623,240 |
| 2025-03-04 | 3.600 | 3.640 | 3.570 | 3.640 | 3.640 | 4,743,100 |
| 2025-03-03 | 3.640 | 3.690 | 3.610 | 3.620 | 3.620 | 5,995,299 |
| 2025-02-28 | 3.710 | 3.730 | 3.620 | 3.630 | 3.630 | 6,497,900 |
| 2025-02-27 | 3.700 | 3.740 | 3.630 | 3.720 | 3.720 | 10,167,100 |
| 2025-02-26 | 3.700 | 3.720 | 3.650 | 3.690 | 3.690 | 5,965,948 |
| 2025-02-25 | 3.660 | 3.740 | 3.660 | 3.680 | 3.680 | 7,644,599 |
| 2025-02-24 | 3.740 | 3.860 | 3.710 | 3.730 | 3.730 | 14,997,727 |
| 2025-02-21 | 3.750 | 3.760 | 3.660 | 3.710 | 3.710 | 6,447,650 |
| 2025-02-20 | 3.730 | 3.780 | 3.720 | 3.740 | 3.740 | 7,304,201 |
| 2025-02-19 | 3.650 | 3.760 | 3.600 | 3.750 | 3.750 | 9,473,879 |
| 2025-02-18 | 3.720 | 3.860 | 3.660 | 3.670 | 3.670 | 15,074,279 |
| 2025-02-17 | 3.680 | 3.770 | 3.630 | 3.740 | 3.740 | 11,000,500 |
| 2025-02-14 | 3.670 | 3.700 | 3.630 | 3.640 | 3.640 | 7,002,001 |
| 2025-02-13 | 3.720 | 3.760 | 3.680 | 3.690 | 3.690 | 7,592,850 |
| 2025-02-12 | 3.750 | 3.750 | 3.670 | 3.720 | 3.720 | 5,998,250 |
| 2025-02-11 | 3.820 | 3.840 | 3.710 | 3.730 | 3.730 | 6,407,095 |
| 2025-02-10 | 3.750 | 3.830 | 3.720 | 3.820 | 3.820 | 9,214,793 |
| 2025-02-07 | 3.680 | 3.800 | 3.680 | 3.740 | 3.740 | 8,060,990 |
| 2025-02-06 | 3.630 | 3.710 | 3.600 | 3.690 | 3.690 | 7,543,747 |
| 2025-02-05 | 3.700 | 3.700 | 3.610 | 3.620 | 3.620 | 5,808,697 |
| 2025-01-27 | 3.750 | 3.780 | 3.630 | 3.640 | 3.640 | 10,309,799 |
| 2025-01-24 | 3.600 | 3.760 | 3.550 | 3.700 | 3.700 | 14,230,914 |
| 2025-01-23 | 3.600 | 3.710 | 3.550 | 3.570 | 3.570 | 5,897,699 |
| 2025-01-22 | 3.630 | 3.630 | 3.550 | 3.560 | 3.560 | 5,268,499 |
| 2025-01-21 | 3.690 | 3.750 | 3.610 | 3.640 | 3.640 | 7,755,750 |
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.