Sichuan Zigong Conveying Machine Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 27.520 | 27.690 | 26.350 | 26.360 | 18.541 | 2,191,385 |
| 2024-07-26 | 25.180 | 27.720 | 25.180 | 27.500 | 19.343 | 3,807,629 |
| 2024-07-25 | 24.950 | 25.680 | 24.660 | 25.300 | 17.795 | 1,331,001 |
| 2024-07-24 | 25.800 | 26.320 | 25.180 | 25.200 | 17.725 | 1,783,721 |
| 2024-07-23 | 27.020 | 27.280 | 26.000 | 26.110 | 18.365 | 2,555,709 |
| 2024-07-22 | 27.000 | 27.610 | 26.700 | 27.260 | 19.174 | 1,894,858 |
| 2024-07-19 | 25.900 | 27.500 | 25.900 | 27.110 | 19.068 | 2,442,963 |
| 2024-07-18 | 26.630 | 26.630 | 25.620 | 26.320 | 18.513 | 2,059,379 |
| 2024-07-17 | 28.500 | 28.880 | 25.600 | 26.660 | 18.752 | 4,572,499 |
| 2024-07-16 | 27.680 | 28.050 | 26.300 | 26.650 | 18.745 | 2,571,903 |
| 2024-07-15 | 27.210 | 28.080 | 27.210 | 27.600 | 19.413 | 1,643,378 |
| 2024-07-12 | 27.100 | 27.650 | 26.800 | 27.490 | 19.336 | 1,845,758 |
| 2024-07-11 | 28.500 | 29.910 | 27.370 | 27.390 | 19.265 | 4,444,372 |
| 2024-07-10 | 28.040 | 28.880 | 27.840 | 28.480 | 20.032 | 2,042,754 |
| 2024-07-09 | 27.590 | 28.060 | 27.000 | 28.050 | 19.730 | 1,725,411 |
| 2024-07-08 | 27.800 | 28.050 | 27.430 | 27.650 | 19.448 | 1,228,672 |
| 2024-07-05 | 26.900 | 28.000 | 26.300 | 27.770 | 19.533 | 1,665,248 |
| 2024-07-04 | 27.090 | 27.860 | 26.810 | 27.000 | 18.991 | 1,459,360 |
| 2024-07-03 | 28.200 | 28.220 | 27.000 | 27.060 | 19.033 | 2,245,600 |
| 2024-07-02 | 28.120 | 28.550 | 27.660 | 27.840 | 19.582 | 1,659,420 |
| 2024-07-01 | 27.530 | 28.790 | 27.500 | 28.370 | 19.955 | 2,240,840 |
| 2024-06-28 | 27.910 | 28.700 | 27.230 | 27.680 | 19.469 | 2,713,569 |
| 2024-06-27 | 27.190 | 27.920 | 26.830 | 27.510 | 19.350 | 3,573,080 |
| 2024-06-26 | 27.280 | 27.460 | 26.760 | 27.230 | 19.153 | 2,875,632 |
| 2024-06-25 | 28.430 | 29.100 | 27.000 | 27.350 | 19.237 | 3,955,070 |
| 2024-06-24 | 28.210 | 28.840 | 26.690 | 28.450 | 20.011 | 2,386,763 |
| 2024-06-21 | 28.200 | 29.160 | 28.200 | 28.710 | 20.194 | 1,673,172 |
| 2024-06-20 | 28.190 | 29.000 | 28.020 | 28.500 | 20.046 | 2,031,992 |
| 2024-06-19 | 28.950 | 29.560 | 28.290 | 28.600 | 20.116 | 2,844,458 |
| 2024-06-18 | 29.360 | 29.360 | 28.580 | 28.960 | 20.370 | 2,654,694 |
| 2024-06-17 | 27.380 | 29.480 | 27.050 | 29.430 | 20.700 | 3,685,411 |
| 2024-06-14 | 27.340 | 28.180 | 27.200 | 27.370 | 19.251 | 2,653,140 |
| 2024-06-13 | 27.500 | 27.880 | 26.820 | 27.400 | 19.272 | 2,547,612 |
| 2024-06-12 | 26.260 | 28.420 | 26.080 | 27.750 | 19.519 | 4,270,492 |
| 2024-06-11 | 26.200 | 26.630 | 24.400 | 26.530 | 18.660 | 3,024,926 |
| 2024-06-07 | 25.790 | 26.390 | 25.440 | 26.310 | 18.506 | 3,380,106 |
| 2024-06-06 | 25.270 | 26.600 | 25.060 | 25.680 | 18.063 | 4,027,203 |
| 2024-06-05 | 26.300 | 26.790 | 25.360 | 25.400 | 17.866 | 4,593,188 |
| 2024-06-04 | 26.800 | 27.190 | 26.110 | 26.570 | 18.689 | 5,304,185 |
| 2024-06-03 | 26.130 | 28.460 | 25.250 | 27.210 | 19.139 | 9,321,397 |
| 2024-05-31 | 23.540 | 25.870 | 23.540 | 25.870 | 18.196 | 6,143,517 |
| 2024-05-30 | 23.400 | 24.300 | 23.160 | 23.520 | 16.543 | 1,997,667 |
| 2024-05-29 | 23.050 | 23.270 | 22.750 | 23.090 | 16.241 | 943,460 |
| 2024-05-28 | 23.430 | 23.500 | 22.660 | 22.950 | 16.142 | 1,405,237 |
| 2024-05-27 | 22.980 | 23.540 | 22.750 | 23.500 | 16.529 | 1,318,940 |
| 2024-05-24 | 23.000 | 23.500 | 22.600 | 22.980 | 16.164 | 1,633,454 |
| 2024-05-23 | 24.050 | 24.050 | 23.100 | 23.200 | 16.318 | 1,656,940 |
| 2024-05-22 | 24.400 | 24.440 | 23.690 | 23.950 | 16.846 | 1,656,060 |
| 2024-05-21 | 24.650 | 24.830 | 23.830 | 24.460 | 17.204 | 1,651,731 |
| 2024-05-20 | 23.930 | 24.690 | 23.680 | 24.460 | 17.204 | 2,892,054 |
| 2024-05-17 | 23.920 | 24.490 | 23.200 | 24.000 | 16.881 | 2,842,327 |
| 2024-05-16 | 23.580 | 24.590 | 23.230 | 24.250 | 17.057 | 4,456,512 |
| 2024-05-15 | 23.500 | 23.730 | 23.250 | 23.380 | 16.445 | 1,554,088 |
| 2024-05-14 | 22.880 | 23.780 | 22.880 | 23.520 | 16.543 | 2,029,203 |
| 2024-05-13 | 23.770 | 23.770 | 22.530 | 22.910 | 16.114 | 3,273,660 |
| 2024-05-10 | 23.600 | 24.280 | 23.400 | 23.840 | 16.768 | 2,763,563 |
| 2024-05-09 | 23.360 | 23.890 | 23.360 | 23.600 | 16.424 | 1,681,400 |
| 2024-05-08 | 23.680 | 23.970 | 23.210 | 23.580 | 16.410 | 1,551,480 |
| 2024-05-07 | 23.170 | 24.140 | 22.900 | 23.960 | 16.674 | 3,055,360 |
| 2024-05-06 | 22.530 | 23.230 | 22.040 | 23.150 | 16.111 | 2,646,998 |
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.