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
2023-05-05	16.240	16.240	15.920	16.060	11.176	785,184
2023-05-04	15.660	16.150	15.640	16.120	11.218	1,814,432
2023-04-28	15.360	15.870	15.360	15.820	11.009	1,021,052
2023-04-27	15.130	15.500	14.910	15.380	10.703	852,996
2023-04-26	15.130	15.150	14.730	15.140	10.536	542,920
2023-04-25	15.180	15.260	14.730	14.890	10.362	969,131
2023-04-24	15.500	15.550	15.130	15.320	10.662	1,111,320
2023-04-21	15.550	15.800	15.320	15.640	10.884	1,121,260
2023-04-20	15.900	15.950	15.560	15.650	10.822	752,360
2023-04-19	15.760	15.900	15.700	15.820	10.939	824,836
2023-04-18	15.970	16.180	15.690	15.720	10.870	1,419,511
2023-04-17	15.460	16.300	15.460	15.970	11.043	1,637,536
2023-04-14	15.460	15.640	15.460	15.590	10.780	543,480
2023-04-13	15.480	15.620	15.330	15.470	10.697	613,284
2023-04-12	15.380	15.580	15.310	15.510	10.725	687,400
2023-04-11	15.400	15.600	15.230	15.310	10.586	1,059,044
2023-04-10	15.910	15.930	15.370	15.440	10.676	1,796,480
2023-04-07	15.720	15.980	15.630	15.930	11.015	1,056,160
2023-04-06	15.950	16.200	15.710	15.720	10.870	1,336,020
2023-04-04	15.920	16.690	15.770	16.070	11.112	1,727,464
2023-04-03	15.580	15.960	15.580	15.930	11.015	1,579,135
2023-03-31	15.500	15.660	15.470	15.590	10.780	620,092
2023-03-30	15.840	15.840	15.400	15.460	10.690	1,289,260
2023-03-29	15.910	16.020	15.710	15.830	10.946	1,034,600
2023-03-28	16.210	16.230	15.860	15.880	10.981	1,241,851
2023-03-27	16.450	16.560	16.050	16.160	11.174	1,496,880
2023-03-24	16.320	16.530	16.220	16.480	11.395	2,466,408
2023-03-23	16.260	16.260	16.060	16.200	11.202	2,005,403
2023-03-22	16.350	16.520	16.110	16.190	11.195	2,647,432
2023-03-21	16.780	16.780	16.210	16.340	11.299	3,727,196
2023-03-20	16.160	16.700	16.010	16.520	11.423	4,241,644
2023-03-17	16.060	16.160	15.970	16.080	11.119	1,253,764
2023-03-16	16.030	16.300	15.920	15.940	11.022	1,656,760
2023-03-15	15.810	16.140	15.720	16.080	11.119	1,272,912
2023-03-14	15.800	15.940	15.670	15.750	10.891	1,545,903
2023-03-13	15.930	15.930	15.640	15.830	10.946	703,220
2023-03-10	16.030	16.070	15.740	15.790	10.918	697,060
2023-03-09	15.950	16.070	15.890	16.020	11.077	574,000
2023-03-08	15.700	15.980	15.700	15.960	11.036	783,491
2023-03-07	16.180	16.180	15.700	15.760	10.898	993,696
2023-03-06	16.120	16.300	16.050	16.160	11.174	1,220,940
2023-03-03	16.080	16.140	16.010	16.140	11.160	771,120
2023-03-02	16.200	16.300	16.040	16.110	11.140	914,620
2023-03-01	16.200	16.240	16.120	16.220	11.216	1,117,480
2023-02-28	16.080	16.220	16.050	16.180	11.188	1,409,660
2023-02-27	16.200	16.260	16.020	16.070	11.112	973,140
2023-02-24	16.240	16.270	16.020	16.200	11.202	1,490,752
2023-02-23	15.900	16.140	15.890	16.130	11.153	1,676,584
2023-02-22	15.880	16.120	15.870	16.030	11.084	1,424,444
2023-02-21	15.910	16.160	15.880	15.990	11.057	1,370,664
2023-02-20	15.840	16.000	15.700	15.940	11.022	1,141,280
2023-02-17	15.700	15.870	15.620	15.710	10.863	1,346,380
2023-02-16	16.030	16.070	15.620	15.660	10.828	2,236,110
2023-02-15	16.150	16.170	15.930	15.980	11.050	1,434,720
2023-02-14	16.290	16.400	15.940	16.050	11.098	2,374,820
2023-02-13	16.020	16.500	15.950	16.330	11.292	3,774,120
2023-02-10	16.140	16.140	15.910	16.030	11.084	1,009,400
2023-02-09	15.980	16.130	15.870	16.060	11.105	2,350,740
2023-02-08	16.300	16.300	15.830	16.080	11.119	1,905,386
2023-02-07	15.800	16.270	15.740	16.050	11.098	3,969,576

← NewerPage 15 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.