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
2024-01-25	14.670	15.420	14.590	15.340	10.675	1,756,396
2024-01-24	14.690	15.010	14.100	14.650	10.195	2,447,900
2024-01-23	14.700	14.830	14.310	14.610	10.167	1,940,279
2024-01-22	15.820	15.920	14.700	14.730	10.251	2,552,751
2024-01-19	16.260	16.260	15.890	15.920	11.079	1,727,740
2024-01-18	16.300	16.620	15.820	16.230	11.295	2,368,972
2024-01-17	16.840	16.870	16.390	16.420	11.427	1,269,552
2024-01-16	17.000	17.000	16.610	16.830	11.712	1,283,240
2024-01-15	16.770	16.770	16.770	16.770	11.671	0
2024-01-12	16.980	17.020	16.750	16.770	11.671	1,266,160
2024-01-11	16.960	17.010	16.770	16.980	11.817	1,436,400
2024-01-10	16.940	17.170	16.580	16.880	11.747	1,700,892
2024-01-09	16.790	17.120	16.670	16.910	11.768	1,551,092
2024-01-08	16.850	17.030	16.740	16.780	11.678	1,672,300
2024-01-05	17.010	17.250	16.700	16.850	11.726	1,585,220
2024-01-04	17.020	17.090	16.910	17.040	11.858	1,282,573
2024-01-03	16.970	17.050	16.810	16.990	11.824	1,674,680
2024-01-02	16.950	17.200	16.860	16.980	11.817	2,125,620
2023-12-29	16.960	16.960	16.650	16.820	11.705	1,954,863
2023-12-28	16.330	16.930	16.200	16.780	11.678	2,932,753
2023-12-27	16.210	16.380	16.000	16.360	11.385	2,030,540
2023-12-26	16.210	16.380	16.080	16.090	11.197	1,688,240
2023-12-25	16.350	16.630	16.030	16.250	11.309	2,194,360
2023-12-22	16.400	16.870	16.320	16.530	11.504	3,321,710
2023-12-21	16.370	16.560	15.810	16.540	11.511	2,934,120
2023-12-20	16.280	16.780	16.160	16.430	11.434	3,181,220
2023-12-19	16.290	16.430	16.050	16.260	11.316	2,075,500
2023-12-18	16.250	16.500	16.120	16.150	11.239	2,107,644
2023-12-15	16.410	16.500	16.280	16.330	11.364	1,786,260
2023-12-14	16.450	16.600	16.340	16.340	11.371	1,708,980
2023-12-13	16.410	16.730	16.300	16.410	11.420	2,766,400
2023-12-12	16.680	16.860	16.270	16.400	11.413	3,593,800
2023-12-11	16.590	16.790	16.380	16.740	11.650	3,072,752
2023-12-08	17.060	17.100	16.610	16.690	11.615	2,198,732
2023-12-07	17.270	17.380	16.900	17.000	11.831	2,365,720
2023-12-06	16.870	17.280	16.710	17.200	11.970	4,094,858
2023-12-05	17.170	17.260	16.710	16.800	11.691	4,037,259
2023-12-04	16.530	17.280	16.530	17.180	11.956	10,482,229
2023-12-01	16.450	16.570	16.340	16.570	11.531	1,763,692
2023-11-30	16.630	16.630	16.290	16.430	11.434	1,844,220
2023-11-29	16.570	16.770	16.520	16.580	11.538	1,980,071
2023-11-28	16.400	16.770	16.350	16.640	11.580	2,487,552
2023-11-27	16.380	16.550	16.230	16.470	11.462	2,374,012
2023-11-24	16.690	16.690	16.360	16.470	11.462	2,397,640
2023-11-23	16.410	16.710	16.410	16.620	11.566	2,452,660
2023-11-22	16.700	16.750	16.350	16.440	11.441	4,175,455
2023-11-21	17.220	17.240	16.650	16.740	11.650	5,828,391
2023-11-20	16.400	17.280	16.230	17.180	11.956	12,286,743
2023-11-17	16.230	16.350	16.150	16.290	11.337	1,685,283
2023-11-16	16.370	16.410	16.220	16.230	11.295	2,710,741
2023-11-15	16.450	16.460	16.270	16.380	11.399	2,797,200
2023-11-14	16.560	16.560	16.270	16.330	11.364	3,661,644
2023-11-13	16.260	16.700	16.230	16.500	11.483	6,073,480
2023-11-10	16.120	16.330	16.120	16.260	11.316	2,994,160
2023-11-09	16.400	16.450	16.170	16.210	11.281	4,963,051
2023-11-08	17.050	17.050	16.370	16.550	11.517	10,143,985
2023-11-07	17.320	17.630	16.800	17.060	11.872	17,184,724
2023-11-06	17.140	17.140	16.100	16.560	11.525	5,983,212
2023-11-03	16.820	17.150	16.730	16.900	11.761	1,443,820
2023-11-02	16.900	17.120	16.600	16.760	11.664	1,446,200

← NewerPage 12 of 21 · 1,207 trading daysOlder →

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.