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
2023-11-01	16.680	17.100	16.400	16.960	11.803	2,230,060
2023-10-31	16.880	16.880	16.470	16.540	11.511	1,664,740
2023-10-30	16.770	16.880	16.380	16.570	11.531	2,162,860
2023-10-27	16.960	16.960	16.540	16.810	11.698	1,499,451
2023-10-26	16.880	16.960	16.540	16.840	11.719	1,344,840
2023-10-25	16.780	17.130	16.690	16.910	11.768	2,182,231
2023-10-24	15.950	16.780	15.800	16.690	11.615	2,814,840
2023-10-23	16.410	16.520	15.750	15.920	11.079	2,511,600
2023-10-20	16.050	16.540	16.050	16.330	11.364	2,274,392
2023-10-19	16.660	16.980	16.140	16.200	11.274	3,162,672
2023-10-18	16.600	16.940	16.150	16.870	11.740	3,144,820
2023-10-17	16.820	16.850	16.350	16.700	11.622	2,509,360
2023-10-16	16.200	17.390	16.180	16.820	11.705	4,959,378
2023-10-13	16.310	16.350	16.080	16.220	11.288	2,568,402
2023-10-12	16.410	16.590	16.170	16.310	11.350	2,955,540
2023-10-11	16.850	16.850	15.510	16.490	11.476	6,887,612
2023-10-10	17.740	18.240	16.460	16.620	11.566	5,381,320
2023-10-09	18.180	18.370	17.660	17.720	12.332	5,025,860
2023-09-28	18.020	18.390	17.850	18.310	12.742	5,695,193
2023-09-27	17.200	18.300	17.050	17.910	12.464	8,137,113
2023-09-26	16.700	17.400	16.560	17.320	12.053	5,902,023
2023-09-25	16.590	17.180	16.460	16.750	11.657	3,358,804
2023-09-22	16.560	16.750	16.300	16.690	11.615	3,669,226
2023-09-21	16.530	17.070	16.420	16.750	11.657	8,171,907
2023-09-20	17.800	18.040	17.620	18.030	12.548	9,928,277
2023-09-19	18.400	18.500	17.720	17.880	12.443	11,018,281
2023-09-18	17.240	17.890	17.000	17.750	12.353	2,487,240
2023-09-15	17.400	17.650	17.270	17.320	12.053	1,075,900
2023-09-14	17.650	17.650	17.330	17.440	12.137	1,354,112
2023-09-13	17.700	17.730	17.490	17.600	12.248	1,566,740
2023-09-12	17.700	17.860	17.590	17.700	12.318	1,450,680
2023-09-11	17.560	17.800	17.490	17.650	12.283	1,897,280
2023-09-08	17.500	17.620	17.200	17.560	12.220	1,714,472
2023-09-07	17.880	17.900	17.380	17.430	12.130	1,722,452
2023-09-06	17.630	17.700	17.460	17.680	12.304	2,106,580
2023-09-05	17.400	17.860	17.400	17.610	12.255	1,904,280
2023-09-04	17.570	17.810	17.380	17.620	12.262	1,720,880
2023-09-01	17.890	17.950	17.460	17.600	12.248	1,883,730
2023-08-31	17.560	18.150	17.540	17.890	12.450	4,188,690
2023-08-30	17.280	17.880	17.280	17.570	12.227	3,693,480
2023-08-29	16.220	17.320	16.110	17.280	12.026	3,750,460
2023-08-28	16.990	17.210	16.000	16.180	11.260	3,491,740
2023-08-25	16.750	17.060	16.350	16.390	11.406	2,349,586
2023-08-24	17.460	17.530	16.810	16.860	11.733	2,904,192
2023-08-23	17.610	17.680	17.390	17.460	12.151	1,493,520
2023-08-22	17.760	17.810	17.240	17.630	12.269	2,426,060
2023-08-21	18.050	18.080	17.480	17.490	12.172	3,207,731
2023-08-18	17.860	18.090	17.510	17.790	12.380	2,902,200
2023-08-17	17.300	17.900	17.250	17.870	12.436	2,948,400
2023-08-16	17.870	17.940	17.390	17.550	12.213	3,376,571
2023-08-15	17.500	18.080	17.430	17.900	12.457	5,059,320
2023-08-14	17.050	17.480	16.830	17.400	12.109	2,028,804
2023-08-11	17.360	17.370	17.110	17.110	11.907	1,094,240
2023-08-10	17.300	17.520	17.050	17.300	12.039	1,611,820
2023-08-09	17.180	17.520	16.920	17.130	11.921	1,657,880
2023-08-08	17.180	17.280	16.980	17.180	11.956	1,208,900
2023-08-07	17.260	17.400	17.080	17.160	11.942	1,522,220
2023-08-04	17.600	17.650	17.140	17.170	11.949	2,603,300
2023-08-03	17.600	17.650	17.360	17.460	12.151	881,580
2023-08-02	17.410	17.620	17.300	17.590	12.241	925,960

← NewerPage 13 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.