Zoneco Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 2,218,100 |
| 2022-05-09 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 453,800 |
| 2022-05-06 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 428,000 |
| 2022-05-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-04-29 | 3.320 | 3.500 | 3.320 | 3.460 | 3.460 | 14,452,650 |
| 2022-04-28 | 3.360 | 3.430 | 3.250 | 3.290 | 3.290 | 15,025,300 |
| 2022-04-27 | 3.320 | 3.440 | 3.200 | 3.420 | 3.420 | 23,236,450 |
| 2022-04-26 | 3.500 | 3.580 | 3.340 | 3.370 | 3.370 | 23,215,900 |
| 2022-04-25 | 3.900 | 3.920 | 3.530 | 3.530 | 3.530 | 31,093,900 |
| 2022-04-22 | 4.060 | 4.110 | 3.870 | 3.930 | 3.930 | 30,725,451 |
| 2022-04-21 | 4.300 | 4.380 | 4.080 | 4.090 | 4.090 | 41,239,706 |
| 2022-04-20 | 4.350 | 4.560 | 4.280 | 4.380 | 4.380 | 49,209,256 |
| 2022-04-19 | 4.250 | 4.490 | 4.200 | 4.400 | 4.400 | 43,526,850 |
| 2022-04-18 | 4.030 | 4.400 | 4.010 | 4.310 | 4.310 | 47,935,841 |
| 2022-04-15 | 4.130 | 4.290 | 4.030 | 4.060 | 4.060 | 30,396,906 |
| 2022-04-14 | 4.040 | 4.170 | 3.970 | 4.150 | 4.150 | 28,165,341 |
| 2022-04-13 | 4.050 | 4.190 | 3.930 | 4.050 | 4.050 | 31,678,100 |
| 2022-04-12 | 3.970 | 4.070 | 3.900 | 4.050 | 4.050 | 30,137,694 |
| 2022-04-11 | 3.860 | 4.210 | 3.860 | 4.070 | 4.070 | 53,405,914 |
| 2022-04-08 | 4.050 | 4.080 | 3.860 | 3.880 | 3.880 | 39,172,100 |
| 2022-04-07 | 4.250 | 4.360 | 4.060 | 4.070 | 4.070 | 40,901,101 |
| 2022-04-06 | 4.040 | 4.320 | 3.980 | 4.210 | 4.210 | 57,424,952 |
| 2022-04-01 | 4.310 | 4.370 | 4.030 | 4.050 | 4.050 | 63,297,039 |
| 2022-03-31 | 4.480 | 4.620 | 4.290 | 4.290 | 4.290 | 96,366,084 |
| 2022-03-30 | 5.540 | 5.540 | 4.660 | 4.770 | 4.770 | 123,971,132 |
| 2022-03-29 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 12,711,752 |
| 2022-03-28 | 4.580 | 4.580 | 4.560 | 4.580 | 4.580 | 10,144,800 |
| 2022-03-25 | 4.120 | 4.280 | 4.080 | 4.160 | 4.160 | 24,966,250 |
| 2022-03-24 | 4.100 | 4.240 | 4.060 | 4.120 | 4.120 | 22,889,500 |
| 2022-03-23 | 3.900 | 4.320 | 3.890 | 4.100 | 4.100 | 28,916,400 |
| 2022-03-22 | 3.770 | 3.950 | 3.760 | 3.930 | 3.930 | 22,612,871 |
| 2022-03-21 | 3.720 | 3.870 | 3.630 | 3.820 | 3.820 | 22,282,450 |
| 2022-03-18 | 3.580 | 3.680 | 3.560 | 3.620 | 3.620 | 9,588,252 |
| 2022-03-17 | 3.530 | 3.680 | 3.470 | 3.580 | 3.580 | 13,790,000 |
| 2022-03-16 | 3.460 | 3.530 | 3.330 | 3.460 | 3.460 | 10,755,750 |
| 2022-03-15 | 3.600 | 3.700 | 3.420 | 3.420 | 3.420 | 13,137,402 |
| 2022-03-14 | 3.700 | 3.830 | 3.630 | 3.640 | 3.640 | 12,599,400 |
| 2022-03-11 | 3.600 | 3.790 | 3.550 | 3.750 | 3.750 | 14,056,952 |
| 2022-03-10 | 3.760 | 3.770 | 3.590 | 3.620 | 3.620 | 9,698,350 |
| 2022-03-09 | 3.690 | 3.770 | 3.480 | 3.680 | 3.680 | 12,957,900 |
| 2022-03-08 | 3.710 | 3.780 | 3.600 | 3.660 | 3.660 | 10,256,751 |
| 2022-03-07 | 3.780 | 3.860 | 3.710 | 3.750 | 3.750 | 9,497,800 |
| 2022-03-04 | 3.830 | 3.830 | 3.720 | 3.750 | 3.750 | 8,761,800 |
| 2022-03-03 | 3.900 | 3.920 | 3.780 | 3.820 | 3.820 | 11,287,200 |
| 2022-03-02 | 3.830 | 3.960 | 3.790 | 3.900 | 3.900 | 14,926,800 |
| 2022-03-01 | 3.850 | 3.890 | 3.770 | 3.820 | 3.820 | 11,503,703 |
| 2022-02-28 | 3.830 | 3.920 | 3.710 | 3.850 | 3.850 | 16,057,854 |
| 2022-02-25 | 3.760 | 3.880 | 3.720 | 3.760 | 3.760 | 14,200,151 |
| 2022-02-24 | 3.790 | 4.060 | 3.730 | 3.810 | 3.810 | 29,722,402 |
| 2022-02-23 | 3.900 | 3.970 | 3.750 | 3.810 | 3.810 | 25,913,153 |
| 2022-02-22 | 3.640 | 3.960 | 3.620 | 3.890 | 3.890 | 41,473,851 |
| 2022-02-21 | 3.360 | 3.700 | 3.360 | 3.700 | 3.700 | 32,209,653 |
| 2022-02-18 | 3.300 | 3.390 | 3.300 | 3.360 | 3.360 | 7,646,352 |
| 2022-02-17 | 3.400 | 3.430 | 3.320 | 3.340 | 3.340 | 9,157,102 |
| 2022-02-16 | 3.300 | 3.430 | 3.280 | 3.400 | 3.400 | 11,575,506 |
| 2022-02-15 | 3.360 | 3.370 | 3.250 | 3.290 | 3.290 | 9,300,652 |
| 2022-02-14 | 3.350 | 3.360 | 3.290 | 3.350 | 3.350 | 9,321,300 |
| 2022-02-11 | 3.410 | 3.410 | 3.290 | 3.340 | 3.340 | 13,896,400 |
| 2022-02-10 | 3.410 | 3.440 | 3.370 | 3.410 | 3.410 | 10,909,150 |
| 2022-02-09 | 3.420 | 3.460 | 3.380 | 3.420 | 3.420 | 10,744,706 |
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.