Zoneco Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	3.070	3.120	3.060	3.100	3.100	9,488,506
2024-10-24	3.040	3.110	3.020	3.070	3.070	8,678,500
2024-10-23	3.010	3.160	3.010	3.040	3.040	10,002,600
2024-10-22	3.070	3.070	3.000	3.010	3.010	10,227,315
2024-10-21	2.950	3.120	2.900	3.020	3.020	20,297,162
2024-10-18	2.880	2.900	2.800	2.860	2.860	8,155,140
2024-10-17	2.940	2.940	2.830	2.840	2.840	7,143,100
2024-10-16	2.860	2.960	2.820	2.910	2.910	9,653,515
2024-10-15	2.870	2.910	2.860	2.860	2.860	6,231,600
2024-10-14	2.880	2.930	2.850	2.900	2.900	7,585,692
2024-10-11	2.910	2.950	2.820	2.840	2.840	9,391,001
2024-10-10	2.900	3.040	2.890	2.940	2.940	16,844,085
2024-10-09	3.080	3.090	2.850	2.860	2.860	20,416,119
2024-10-08	3.350	3.380	3.020	3.150	3.150	34,428,612
2024-09-30	2.930	3.110	2.860	3.070	3.070	27,688,812
2024-09-27	2.820	2.890	2.790	2.870	2.870	11,714,870
2024-09-26	2.680	2.780	2.650	2.780	2.780	9,725,950
2024-09-25	2.650	2.750	2.650	2.690	2.690	9,229,950
2024-09-24	2.600	2.650	2.580	2.650	2.650	7,199,102
2024-09-23	2.550	2.580	2.530	2.580	2.580	4,727,802
2024-09-20	2.630	2.630	2.540	2.560	2.560	4,886,400
2024-09-19	2.490	2.630	2.490	2.590	2.590	9,978,500
2024-09-18	2.500	2.540	2.430	2.460	2.460	6,375,400
2024-09-13	2.550	2.570	2.500	2.540	2.540	4,102,600
2024-09-12	2.550	2.580	2.520	2.540	2.540	3,144,800
2024-09-11	2.600	2.610	2.510	2.530	2.530	5,744,300
2024-09-10	2.560	2.660	2.510	2.610	2.610	9,137,701
2024-09-09	2.510	2.560	2.480	2.540	2.540	5,059,315
2024-09-06	2.560	2.590	2.510	2.510	2.510	4,025,202
2024-09-05	2.510	2.570	2.500	2.550	2.550	2,949,400
2024-09-04	2.570	2.590	2.510	2.520	2.520	4,768,300
2024-09-03	2.610	2.610	2.560	2.580	2.580	3,985,300
2024-09-02	2.610	2.640	2.560	2.590	2.590	5,025,801
2024-08-30	2.560	2.660	2.550	2.610	2.610	9,250,101
2024-08-29	2.580	2.590	2.530	2.550	2.550	5,774,201
2024-08-28	2.560	2.620	2.520	2.600	2.600	4,741,952
2024-08-27	2.620	2.660	2.560	2.570	2.570	7,955,401
2024-08-26	2.590	2.660	2.580	2.620	2.620	11,200,420
2024-08-23	2.610	2.680	2.540	2.590	2.590	22,166,109
2024-08-22	2.500	2.740	2.470	2.730	2.730	23,845,154
2024-08-21	2.430	2.510	2.400	2.490	2.490	6,832,600
2024-08-20	2.480	2.500	2.430	2.440	2.440	4,923,700
2024-08-19	2.460	2.520	2.440	2.480	2.480	6,311,600
2024-08-16	2.490	2.500	2.460	2.460	2.460	6,012,500
2024-08-15	2.470	2.510	2.450	2.490	2.490	4,804,000
2024-08-14	2.480	2.510	2.460	2.470	2.470	4,412,103
2024-08-13	2.500	2.530	2.460	2.490	2.490	4,240,800
2024-08-12	2.560	2.570	2.500	2.510	2.510	5,449,200
2024-08-09	2.610	2.630	2.540	2.550	2.550	7,846,100
2024-08-08	2.550	2.630	2.530	2.610	2.610	9,708,803
2024-08-07	2.590	2.590	2.520	2.540	2.540	5,781,500
2024-08-06	2.500	2.570	2.490	2.570	2.570	8,351,750
2024-08-05	2.530	2.580	2.470	2.480	2.480	9,837,110
2024-08-02	2.520	2.580	2.500	2.540	2.540	8,848,503
2024-08-01	2.550	2.580	2.520	2.540	2.540	6,355,202
2024-07-31	2.490	2.560	2.490	2.550	2.550	10,795,712
2024-07-30	2.510	2.530	2.490	2.490	2.490	6,592,955
2024-07-29	2.540	2.550	2.490	2.500	2.500	5,997,000
2024-07-26	2.560	2.570	2.510	2.540	2.540	5,955,100
2024-07-25	2.550	2.590	2.520	2.560	2.560	4,846,200

← NewerPage 9 of 21 · 1,216 trading daysOlder →

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.