Zoneco Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.370	3.430	3.310	3.420	3.420	13,417,204
2022-02-07	3.330	3.390	3.250	3.370	3.370	14,924,364
2022-01-28	3.140	3.390	3.120	3.350	3.350	23,846,401
2022-01-27	3.250	3.270	3.100	3.120	3.120	18,479,878
2022-01-26	3.240	3.320	3.220	3.250	3.250	15,892,540
2022-01-25	3.410	3.430	3.190	3.230	3.230	33,900,585
2022-01-24	3.550	3.600	3.420	3.440	3.440	42,621,552
2022-01-21	3.540	3.880	3.480	3.620	3.620	63,785,311
2022-01-20	3.750	3.950	3.630	3.670	3.670	67,243,052
2022-01-19	3.900	4.180	3.830	3.950	3.950	97,148,557
2022-01-18	3.970	4.260	3.970	4.260	4.260	84,188,583
2022-01-17	4.130	4.130	3.700	3.870	3.870	94,499,729
2022-01-14	3.810	3.810	3.810	3.810	3.810	10,775,866
2022-01-13	3.410	3.580	3.380	3.460	3.460	32,240,600
2022-01-12	3.250	3.450	3.240	3.410	3.410	23,166,638
2022-01-11	3.270	3.300	3.200	3.250	3.250	9,362,300
2022-01-10	3.220	3.290	3.160	3.270	3.270	13,849,200
2022-01-07	3.330	3.370	3.220	3.240	3.240	14,776,901
2022-01-06	3.340	3.420	3.300	3.360	3.360	21,898,250
2022-01-05	3.450	3.490	3.330	3.350	3.350	22,222,837
2022-01-04	3.320	3.550	3.310	3.430	3.430	33,092,001
2021-12-31	3.150	3.390	3.130	3.290	3.290	22,802,299
2021-12-30	3.110	3.160	3.100	3.150	3.150	6,925,978
2021-12-29	3.160	3.170	3.080	3.110	3.110	8,624,811
2021-12-28	3.140	3.160	3.090	3.160	3.160	7,946,681
2021-12-27	3.060	3.160	3.060	3.130	3.130	10,787,700
2021-12-24	3.100	3.130	3.050	3.060	3.060	9,722,150
2021-12-23	3.150	3.160	3.120	3.130	3.130	12,209,800
2021-12-22	3.150	3.230	3.120	3.170	3.170	16,394,422
2021-12-21	3.040	3.160	3.010	3.150	3.150	21,409,439
2021-12-20	2.960	3.120	2.960	3.040	3.040	16,794,050
2021-12-17	2.960	3.000	2.950	2.990	2.990	7,655,401
2021-12-16	2.960	2.970	2.930	2.970	2.970	5,667,124
2021-12-15	2.960	2.970	2.940	2.960	2.960	5,569,300
2021-12-14	2.950	2.990	2.940	2.970	2.970	5,787,201
2021-12-13	2.980	2.980	2.930	2.950	2.950	6,064,900
2021-12-10	2.910	2.970	2.900	2.970	2.970	8,838,955
2021-12-09	2.900	2.940	2.890	2.930	2.930	4,973,601
2021-12-08	2.890	2.910	2.880	2.900	2.900	3,748,302
2021-12-07	2.930	2.930	2.880	2.880	2.880	5,292,200
2021-12-06	2.950	2.990	2.910	2.910	2.910	8,104,506
2021-12-03	2.900	2.930	2.890	2.930	2.930	4,570,231
2021-12-02	2.920	2.940	2.900	2.900	2.900	5,272,650
2021-12-01	2.900	2.940	2.870	2.930	2.930	5,207,102
2021-11-30	2.900	2.910	2.870	2.900	2.900	4,590,544
2021-11-29	2.880	2.910	2.870	2.880	2.880	3,895,250
2021-11-26	2.920	2.920	2.880	2.910	2.910	4,302,450
2021-11-25	2.940	2.950	2.910	2.920	2.920	4,206,500
2021-11-24	2.930	2.960	2.900	2.950	2.950	5,115,600
2021-11-23	2.940	2.950	2.910	2.930	2.930	4,414,700
2021-11-22	2.960	2.970	2.930	2.940	2.940	4,278,960
2021-11-19	2.950	2.990	2.920	2.970	2.970	4,480,750
2021-11-18	2.990	3.030	2.960	2.960	2.960	7,361,650
2021-11-17	2.960	2.990	2.940	2.990	2.990	4,791,327
2021-11-16	3.000	3.030	2.960	2.960	2.960	5,519,100
2021-11-15	2.990	3.040	2.990	3.020	3.020	5,731,450
2021-11-12	3.010	3.020	2.980	3.000	3.000	4,271,410
2021-11-11	3.020	3.020	2.980	3.010	3.010	5,813,100
2021-11-10	3.020	3.050	2.990	3.010	3.010	7,418,300
2021-11-09	2.940	3.020	2.920	3.010	3.010	8,968,725

← NewerPage 20 of 21 · 1,218 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.