Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.670 | 3.720 | 3.570 | 3.690 | 3.690 | 9,393,900 |
| 2025-01-17 | 3.780 | 3.790 | 3.640 | 3.680 | 3.680 | 14,132,000 |
| 2025-01-16 | 3.740 | 3.790 | 3.700 | 3.780 | 3.780 | 9,660,700 |
| 2025-01-15 | 3.720 | 3.780 | 3.670 | 3.690 | 3.690 | 8,993,180 |
| 2025-01-14 | 3.500 | 3.740 | 3.500 | 3.730 | 3.730 | 13,428,005 |
| 2025-01-13 | 3.440 | 3.650 | 3.360 | 3.520 | 3.520 | 16,645,210 |
| 2025-01-10 | 3.530 | 3.580 | 3.420 | 3.420 | 3.420 | 7,786,199 |
| 2025-01-09 | 3.510 | 3.560 | 3.470 | 3.540 | 3.540 | 7,177,200 |
| 2025-01-08 | 3.490 | 3.640 | 3.440 | 3.550 | 3.550 | 11,604,706 |
| 2025-01-07 | 3.410 | 3.490 | 3.410 | 3.490 | 3.490 | 8,217,750 |
| 2025-01-06 | 3.390 | 3.440 | 3.230 | 3.400 | 3.400 | 9,186,700 |
| 2025-01-03 | 3.720 | 3.750 | 3.410 | 3.420 | 3.420 | 17,788,166 |
| 2025-01-02 | 3.620 | 3.830 | 3.600 | 3.680 | 3.680 | 15,355,864 |
| 2024-12-31 | 3.670 | 3.820 | 3.630 | 3.670 | 3.670 | 15,517,294 |
| 2024-12-30 | 3.790 | 3.810 | 3.600 | 3.660 | 3.660 | 13,756,449 |
| 2024-12-27 | 3.670 | 3.880 | 3.650 | 3.820 | 3.820 | 14,437,682 |
| 2024-12-26 | 3.660 | 3.750 | 3.600 | 3.680 | 3.680 | 7,842,384 |
| 2024-12-25 | 3.670 | 3.780 | 3.580 | 3.630 | 3.630 | 13,168,401 |
| 2024-12-24 | 3.700 | 3.770 | 3.580 | 3.680 | 3.680 | 15,338,832 |
| 2024-12-23 | 4.050 | 4.050 | 3.710 | 3.740 | 3.740 | 18,626,700 |
| 2024-12-20 | 4.040 | 4.100 | 4.020 | 4.050 | 4.050 | 11,711,700 |
| 2024-12-19 | 4.010 | 4.100 | 3.920 | 4.000 | 4.000 | 15,043,279 |
| 2024-12-18 | 4.140 | 4.170 | 4.010 | 4.060 | 4.060 | 17,807,600 |
| 2024-12-17 | 4.490 | 4.490 | 4.110 | 4.120 | 4.120 | 28,186,910 |
| 2024-12-16 | 4.480 | 4.540 | 4.400 | 4.460 | 4.460 | 27,298,385 |
| 2024-12-13 | 4.410 | 4.660 | 4.390 | 4.500 | 4.500 | 43,059,160 |
| 2024-12-12 | 4.300 | 4.480 | 4.260 | 4.440 | 4.440 | 33,182,764 |
| 2024-12-11 | 4.210 | 4.330 | 4.160 | 4.310 | 4.310 | 32,964,126 |
| 2024-12-10 | 4.380 | 4.500 | 4.180 | 4.230 | 4.230 | 40,589,300 |
| 2024-12-09 | 4.180 | 4.530 | 4.150 | 4.300 | 4.300 | 48,088,322 |
| 2024-12-06 | 4.180 | 4.660 | 4.100 | 4.300 | 4.300 | 73,715,315 |
| 2024-12-05 | 4.270 | 4.620 | 3.930 | 4.380 | 4.380 | 91,488,470 |
| 2024-12-04 | 3.870 | 4.200 | 3.870 | 4.200 | 4.200 | 26,277,600 |
| 2024-12-03 | 3.830 | 3.980 | 3.790 | 3.820 | 3.820 | 22,430,304 |
| 2024-12-02 | 3.780 | 3.880 | 3.750 | 3.830 | 3.830 | 30,742,489 |
| 2024-11-29 | 3.740 | 3.780 | 3.640 | 3.710 | 3.710 | 38,373,886 |
| 2024-11-28 | 3.620 | 3.930 | 3.620 | 3.820 | 3.820 | 53,586,092 |
| 2024-11-27 | 4.150 | 4.170 | 3.650 | 3.750 | 3.750 | 87,353,953 |
| 2024-11-26 | 3.950 | 3.950 | 3.810 | 3.950 | 3.950 | 23,675,723 |
| 2024-11-25 | 3.460 | 3.590 | 3.330 | 3.590 | 3.590 | 15,227,918 |
| 2024-11-22 | 3.410 | 3.420 | 3.250 | 3.260 | 3.260 | 11,589,800 |
| 2024-11-21 | 3.330 | 3.450 | 3.330 | 3.400 | 3.400 | 15,762,351 |
| 2024-11-20 | 3.170 | 3.420 | 3.140 | 3.360 | 3.360 | 26,752,300 |
| 2024-11-19 | 3.120 | 3.180 | 3.070 | 3.160 | 3.160 | 11,832,700 |
| 2024-11-18 | 3.240 | 3.280 | 3.080 | 3.120 | 3.120 | 17,601,550 |
| 2024-11-15 | 3.280 | 3.310 | 3.220 | 3.230 | 3.230 | 13,328,300 |
| 2024-11-14 | 3.400 | 3.420 | 3.280 | 3.280 | 3.280 | 14,504,150 |
| 2024-11-13 | 3.420 | 3.470 | 3.340 | 3.390 | 3.390 | 16,824,600 |
| 2024-11-12 | 3.470 | 3.520 | 3.420 | 3.460 | 3.460 | 15,363,900 |
| 2024-11-11 | 3.530 | 3.550 | 3.420 | 3.460 | 3.460 | 22,601,257 |
| 2024-11-08 | 3.510 | 3.680 | 3.460 | 3.550 | 3.550 | 38,086,300 |
| 2024-11-07 | 3.270 | 3.590 | 3.270 | 3.500 | 3.500 | 43,596,751 |
| 2024-11-06 | 3.230 | 3.300 | 3.180 | 3.270 | 3.270 | 13,412,100 |
| 2024-11-05 | 3.180 | 3.230 | 3.170 | 3.220 | 3.220 | 10,999,501 |
| 2024-11-04 | 3.130 | 3.180 | 3.090 | 3.180 | 3.180 | 11,656,901 |
| 2024-11-01 | 3.210 | 3.320 | 3.130 | 3.160 | 3.160 | 22,619,553 |
| 2024-10-31 | 3.120 | 3.220 | 3.110 | 3.190 | 3.190 | 11,733,609 |
| 2024-10-30 | 3.070 | 3.150 | 3.050 | 3.130 | 3.130 | 10,438,100 |
| 2024-10-29 | 3.270 | 3.270 | 3.080 | 3.090 | 3.090 | 15,427,150 |
| 2024-10-28 | 3.120 | 3.250 | 3.120 | 3.230 | 3.230 | 15,333,834 |
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.