Sichuan Zigong Conveying Machine Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.570	32.370	28.570	32.050	32.050	6,468,240
2026-10-22	29.900	31.290	29.560	29.920	29.920	5,780,160
2026-10-21	30.520	30.800	29.300	29.660	29.660	6,647,998
2026-10-20	27.440	30.480	27.030	30.480	30.480	5,536,380
2026-10-19	27.440	28.070	25.970	27.710	27.710	4,417,400
2026-10-16	27.440	28.500	26.360	27.980	27.980	6,592,213
2026-10-15	28.660	29.860	27.180	27.180	27.180	5,433,698
2026-10-14	30.300	30.900	30.100	30.200	30.200	3,028,100
2026-10-13	29.610	30.730	29.310	30.190	30.190	3,521,342
2026-10-12	31.080	32.300	30.200	30.530	30.530	4,814,393
2026-10-09	32.000	32.720	29.600	30.710	30.710	6,666,929
2026-10-08	31.190	33.110	31.010	32.140	32.140	7,188,560
2026-09-30	32.580	33.000	31.000	31.320	31.320	4,381,000
2026-09-29	33.600	34.060	32.100	32.160	32.160	5,298,940
2026-09-28	34.930	34.970	33.330	33.600	33.600	5,238,511
2026-09-24	33.880	35.310	33.190	34.840	34.840	7,979,858
2026-09-23	31.790	33.980	31.350	33.690	33.690	8,816,361
2026-09-22	30.710	31.800	30.010	31.790	31.790	6,005,509
2026-09-21	30.210	31.370	30.020	30.710	30.710	4,760,818
2026-09-18	30.080	30.420	29.570	29.880	29.880	3,314,100
2026-09-17	30.800	30.900	29.650	29.960	29.960	5,372,080
2026-09-16	28.250	31.080	27.640	30.650	30.650	9,253,720
2026-09-15	28.990	29.250	28.200	28.250	28.250	2,471,462
2026-09-14	28.670	29.280	28.040	29.090	29.090	2,795,440
2026-09-11	29.350	29.560	28.250	28.670	28.670	2,801,042
2026-09-10	29.660	30.020	29.250	29.580	29.580	2,510,360
2026-09-09	29.890	30.090	29.400	29.970	29.970	3,216,967
2026-09-08	30.730	30.880	29.610	30.090	30.090	5,866,760
2026-09-07	28.760	30.480	28.760	30.280	30.280	6,820,434
2026-09-04	29.390	29.950	28.620	28.740	28.740	4,865,460
2026-09-03	29.110	29.500	28.310	28.560	28.560	3,481,440
2026-09-02	29.180	29.640	28.560	29.110	29.110	5,087,230
2026-09-01	29.420	29.730	29.000	29.180	29.180	7,584,262
2026-08-31	28.460	29.480	28.400	29.420	29.420	17,154,379
2026-08-28	25.320	28.460	25.200	28.460	28.460	16,769,719
2026-08-27	25.600	26.200	25.410	25.870	25.870	2,773,855
2026-08-26	26.660	27.350	25.770	25.910	25.910	2,757,560
2026-08-25	25.600	26.770	25.580	26.400	26.400	4,438,781
2026-08-24	25.800	26.670	25.310	26.010	26.010	3,607,499
2026-08-21	24.010	26.210	23.450	25.540	25.540	4,856,900
2026-08-20	24.440	24.590	23.930	24.010	24.010	2,366,967
2026-08-19	25.700	25.700	24.160	24.200	24.200	3,853,310
2026-08-18	26.120	26.180	25.540	25.940	25.940	2,994,440
2026-08-17	26.920	27.120	26.120	26.130	26.130	4,500,110
2026-08-14	26.100	26.760	26.100	26.650	26.650	2,891,699
2026-08-13	26.990	27.190	26.200	26.240	26.240	3,446,221
2026-08-12	27.560	27.720	26.900	27.200	27.200	3,893,880
2026-08-11	28.060	28.130	27.050	27.720	27.720	4,609,400
2026-08-10	27.800	29.500	27.510	27.850	27.850	9,007,759
2026-08-07	28.070	28.570	27.440	27.800	27.800	5,000,810
2026-08-06	26.230	28.770	26.200	28.200	28.200	9,481,623
2026-08-05	26.150	26.380	25.710	26.290	26.290	5,216,622
2026-08-04	27.020	27.070	26.130	26.390	26.390	6,909,342
2026-08-03	25.400	27.940	25.000	27.280	27.280	9,806,927
2026-07-31	25.600	26.330	25.000	25.400	25.400	3,182,367
2026-07-30	25.420	25.580	24.560	25.270	25.270	3,140,764
2026-07-29	25.690	26.260	24.220	25.590	25.590	4,317,498
2026-07-28	25.600	26.440	25.570	25.750	25.750	2,854,600
2026-07-27	25.120	26.140	24.900	26.040	26.040	3,903,000
2026-07-24	25.030	25.350	24.580	25.000	25.000	3,691,120

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.2000 CNY
2025-05-16	0.2500 CNY
2024-05-10	0.2500 CNY
2023-04-21	0.1000 CNY
2022-06-08	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.