Sichuan Zigong Conveying Machine Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23.320 | 23.780 | 22.260 | 22.390 | 15.582 | 3,384,208 |
| 2024-04-29 | 22.980 | 23.530 | 22.750 | 23.210 | 16.152 | 1,985,127 |
| 2024-04-26 | 23.090 | 23.360 | 22.600 | 22.980 | 15.992 | 1,710,931 |
| 2024-04-25 | 22.240 | 23.440 | 22.240 | 23.120 | 16.090 | 2,424,317 |
| 2024-04-24 | 22.210 | 22.790 | 22.040 | 22.540 | 15.686 | 2,089,920 |
| 2024-04-23 | 22.840 | 22.940 | 22.200 | 22.360 | 15.561 | 2,651,632 |
| 2024-04-22 | 22.800 | 23.940 | 22.100 | 22.790 | 15.860 | 3,626,700 |
| 2024-04-19 | 23.700 | 24.500 | 22.710 | 22.980 | 15.992 | 4,612,669 |
| 2024-04-18 | 23.390 | 24.370 | 23.180 | 24.090 | 16.765 | 4,166,163 |
| 2024-04-17 | 22.070 | 23.350 | 21.820 | 23.170 | 16.124 | 3,505,129 |
| 2024-04-16 | 22.000 | 22.790 | 21.310 | 22.100 | 15.380 | 4,202,858 |
| 2024-04-15 | 22.680 | 22.890 | 21.550 | 21.940 | 15.268 | 5,331,103 |
| 2024-04-12 | 22.700 | 24.560 | 22.510 | 22.900 | 15.937 | 5,286,012 |
| 2024-04-11 | 22.810 | 22.990 | 22.320 | 22.890 | 15.930 | 2,341,588 |
| 2024-04-10 | 22.360 | 22.720 | 22.060 | 22.400 | 15.589 | 3,342,080 |
| 2024-04-09 | 23.100 | 23.100 | 22.000 | 22.140 | 15.408 | 3,658,930 |
| 2024-04-08 | 22.000 | 23.080 | 21.730 | 23.040 | 16.034 | 4,869,674 |
| 2024-04-03 | 21.980 | 22.380 | 21.600 | 21.830 | 15.192 | 3,572,800 |
| 2024-04-02 | 22.450 | 22.450 | 21.550 | 22.100 | 15.380 | 4,842,919 |
| 2024-04-01 | 20.610 | 22.460 | 20.330 | 22.460 | 15.630 | 5,498,946 |
| 2024-03-29 | 20.180 | 20.860 | 19.740 | 20.420 | 14.211 | 1,881,740 |
| 2024-03-28 | 19.000 | 20.200 | 18.800 | 19.980 | 13.904 | 3,206,280 |
| 2024-03-27 | 19.040 | 19.760 | 19.010 | 19.390 | 13.494 | 3,057,180 |
| 2024-03-26 | 18.850 | 19.230 | 18.440 | 19.190 | 13.355 | 3,010,420 |
| 2024-03-25 | 19.100 | 19.400 | 18.720 | 18.720 | 13.028 | 1,584,100 |
| 2024-03-22 | 19.110 | 19.500 | 18.940 | 19.230 | 13.383 | 1,889,580 |
| 2024-03-21 | 19.430 | 19.550 | 18.900 | 19.150 | 13.327 | 2,132,620 |
| 2024-03-20 | 19.640 | 19.750 | 19.310 | 19.430 | 13.522 | 1,861,858 |
| 2024-03-19 | 19.840 | 19.950 | 19.480 | 19.680 | 13.696 | 2,202,340 |
| 2024-03-18 | 19.200 | 19.950 | 19.000 | 19.880 | 13.835 | 2,910,492 |
| 2024-03-15 | 18.480 | 18.790 | 18.250 | 18.780 | 13.069 | 1,725,220 |
| 2024-03-14 | 18.050 | 19.070 | 18.050 | 18.700 | 13.014 | 3,012,380 |
| 2024-03-13 | 18.130 | 18.290 | 18.000 | 18.110 | 12.603 | 1,030,260 |
| 2024-03-12 | 17.650 | 18.260 | 17.590 | 18.130 | 12.617 | 2,272,480 |
| 2024-03-11 | 17.690 | 17.880 | 17.240 | 17.640 | 12.276 | 1,292,620 |
| 2024-03-08 | 17.460 | 17.880 | 17.400 | 17.690 | 12.311 | 2,084,091 |
| 2024-03-07 | 17.450 | 17.740 | 17.160 | 17.380 | 12.095 | 2,309,280 |
| 2024-03-06 | 16.610 | 17.400 | 16.610 | 17.320 | 12.053 | 3,183,959 |
| 2024-03-05 | 16.830 | 17.130 | 16.500 | 16.610 | 11.559 | 2,744,840 |
| 2024-03-04 | 17.070 | 17.310 | 16.500 | 16.980 | 11.817 | 3,398,920 |
| 2024-03-01 | 17.160 | 17.590 | 16.900 | 17.080 | 11.886 | 6,743,627 |
| 2024-02-29 | 15.340 | 16.000 | 15.200 | 15.990 | 11.128 | 3,482,431 |
| 2024-02-28 | 16.180 | 16.180 | 15.010 | 15.550 | 10.822 | 4,948,466 |
| 2024-02-27 | 16.120 | 16.300 | 15.750 | 15.930 | 11.086 | 2,618,280 |
| 2024-02-26 | 16.320 | 16.450 | 15.820 | 16.140 | 11.232 | 2,180,220 |
| 2024-02-23 | 16.110 | 16.530 | 16.000 | 16.360 | 11.385 | 2,771,580 |
| 2024-02-22 | 15.730 | 16.370 | 15.580 | 16.100 | 11.204 | 2,295,580 |
| 2024-02-21 | 15.020 | 15.990 | 14.750 | 15.620 | 10.870 | 2,908,500 |
| 2024-02-20 | 14.310 | 15.030 | 14.190 | 15.000 | 10.439 | 2,133,574 |
| 2024-02-19 | 14.000 | 14.640 | 13.980 | 14.370 | 10.000 | 1,851,087 |
| 2024-02-08 | 12.940 | 14.190 | 12.940 | 14.110 | 9.819 | 4,750,013 |
| 2024-02-07 | 12.700 | 13.280 | 11.930 | 12.940 | 9.005 | 6,428,912 |
| 2024-02-06 | 12.200 | 13.040 | 11.470 | 12.930 | 8.998 | 5,738,229 |
| 2024-02-05 | 12.130 | 12.600 | 11.000 | 12.370 | 8.609 | 7,043,419 |
| 2024-02-02 | 13.610 | 13.690 | 12.170 | 12.170 | 8.469 | 4,827,060 |
| 2024-02-01 | 13.980 | 13.980 | 12.790 | 13.520 | 9.409 | 2,746,100 |
| 2024-01-31 | 14.440 | 14.460 | 13.610 | 13.700 | 9.534 | 1,985,060 |
| 2024-01-30 | 15.050 | 15.080 | 14.410 | 14.440 | 10.049 | 1,408,680 |
| 2024-01-29 | 15.490 | 15.640 | 14.980 | 15.090 | 10.501 | 1,642,340 |
| 2024-01-26 | 15.420 | 15.690 | 15.270 | 15.480 | 10.773 | 1,221,360 |
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.