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
2023-08-01	17.550	17.590	17.250	17.400	12.109	1,597,034
2023-07-31	17.050	17.510	17.050	17.420	12.123	2,268,140
2023-07-28	17.110	17.120	16.930	16.990	11.824	994,840
2023-07-27	17.250	17.350	17.080	17.170	11.949	1,215,620
2023-07-26	17.650	17.650	17.200	17.240	11.998	1,420,020
2023-07-25	17.110	17.570	16.870	17.510	12.186	2,596,860
2023-07-24	16.610	17.090	16.430	16.930	11.782	2,037,821
2023-07-21	16.550	16.770	16.420	16.530	11.504	2,678,410
2023-07-20	17.670	17.670	16.480	16.550	11.517	4,781,700
2023-07-19	17.750	18.040	17.450	17.470	12.158	1,243,372
2023-07-18	17.690	18.060	17.430	17.820	12.401	2,457,695
2023-07-17	17.650	17.710	17.380	17.560	12.220	988,712
2023-07-14	17.580	17.740	17.440	17.640	12.276	1,330,366
2023-07-13	17.850	18.100	17.590	17.640	12.276	1,538,651
2023-07-12	17.970	18.370	17.690	17.700	12.318	2,279,060
2023-07-11	17.590	18.020	17.380	17.970	12.506	2,335,932
2023-07-10	17.690	17.850	17.260	17.530	12.199	2,199,260
2023-07-07	17.780	17.780	17.460	17.600	12.248	1,874,040
2023-07-06	17.790	17.940	17.660	17.820	12.401	1,679,720
2023-07-05	18.300	18.300	17.810	17.880	12.443	2,835,420
2023-07-04	18.100	18.540	18.000	18.400	12.805	3,143,765
2023-07-03	18.950	19.250	18.050	18.150	12.631	6,209,420
2023-06-30	19.220	19.290	18.750	18.900	13.153	5,505,768
2023-06-29	19.180	19.860	19.000	19.420	13.515	6,145,234
2023-06-28	19.110	19.570	18.320	19.250	13.396	5,416,574
2023-06-27	18.730	19.410	18.600	19.190	13.355	4,976,224
2023-06-26	18.850	19.320	18.600	18.600	12.944	3,490,340
2023-06-21	18.800	19.160	18.780	18.890	13.146	4,306,884
2023-06-20	18.880	19.200	18.760	18.880	13.139	3,862,740
2023-06-19	18.940	19.430	18.700	18.770	13.062	3,643,920
2023-06-16	18.660	19.060	18.500	18.810	13.090	3,512,124
2023-06-15	18.560	18.750	18.200	18.600	12.944	3,081,680
2023-06-14	18.920	18.920	18.380	18.500	12.875	3,171,420
2023-06-13	18.740	19.070	18.520	18.930	13.174	3,644,760
2023-06-12	18.400	18.950	17.880	18.670	12.993	4,732,172
2023-06-09	18.110	18.870	18.110	18.450	12.840	4,839,991
2023-06-08	18.250	18.490	17.750	18.120	12.610	5,758,748
2023-06-07	18.400	18.610	18.100	18.180	12.652	3,929,928
2023-06-06	18.740	18.950	18.080	18.150	12.631	4,763,736
2023-06-05	19.060	19.350	18.580	18.760	13.055	5,605,889
2023-06-02	18.850	19.650	18.240	18.850	13.118	11,584,298
2023-06-01	19.360	20.470	18.840	18.850	13.118	23,591,107
2023-05-31	17.360	19.610	17.240	19.460	13.543	24,337,069
2023-05-30	17.000	18.620	16.760	17.830	12.408	12,548,576
2023-05-29	17.070	17.090	16.730	16.930	11.782	2,774,100
2023-05-26	17.260	17.300	16.700	17.070	11.879	3,841,423
2023-05-25	17.440	17.440	16.860	17.300	12.039	5,292,091
2023-05-24	17.220	17.660	17.040	17.460	12.151	8,284,012
2023-05-23	18.260	18.260	17.230	17.400	12.109	11,208,198
2023-05-22	16.770	18.260	16.640	18.260	12.708	6,973,619
2023-05-19	16.560	16.630	16.400	16.600	11.552	1,406,720
2023-05-18	16.530	16.660	16.380	16.630	11.573	2,599,100
2023-05-17	15.900	16.530	15.840	16.530	11.504	3,195,220
2023-05-16	16.020	16.020	15.830	15.900	11.065	662,340
2023-05-15	16.150	16.200	15.840	16.050	11.170	1,026,900
2023-05-12	15.980	16.150	15.860	16.150	11.239	1,319,805
2023-05-11	15.830	16.060	15.830	15.980	11.121	445,316
2023-05-10	15.750	16.070	15.750	15.870	11.044	854,980
2023-05-09	16.120	16.120	15.740	15.910	11.072	775,912
2023-05-08	16.060	16.180	15.950	16.020	11.149	819,656

← NewerPage 14 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.