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
2023-02-06	15.730	16.100	15.670	15.820	10.939	1,909,740
2023-02-03	15.900	16.060	15.730	15.810	10.932	2,604,716
2023-02-02	15.750	16.080	15.650	15.800	10.925	2,134,720
2023-02-01	15.770	15.860	15.630	15.770	10.905	1,137,672
2023-01-31	15.600	15.900	15.550	15.740	10.884	2,441,168
2023-01-30	15.490	15.650	15.460	15.540	10.746	1,411,531
2023-01-20	15.150	15.480	15.150	15.400	10.649	821,851
2023-01-19	15.290	15.340	15.180	15.250	10.545	884,991
2023-01-18	15.120	15.380	15.120	15.290	10.573	617,540
2023-01-17	15.250	15.310	15.120	15.250	10.545	442,680
2023-01-16	14.910	15.440	14.910	15.240	10.538	1,509,964
2023-01-13	14.910	15.030	14.910	14.930	10.324	406,000
2023-01-12	15.070	15.140	14.890	14.990	10.365	758,520
2023-01-11	15.060	15.500	15.040	15.200	10.510	2,758,492
2023-01-10	14.970	15.200	14.920	15.180	10.497	829,228
2023-01-09	15.050	15.060	14.910	15.020	10.386	517,892
2023-01-06	15.220	15.300	14.860	14.910	10.310	1,133,868
2023-01-05	15.150	15.250	15.050	15.240	10.538	554,012
2023-01-04	15.090	15.260	15.040	15.150	10.476	417,060
2023-01-03	14.940	15.170	14.820	15.130	10.462	736,852
2022-12-30	14.940	14.940	14.720	14.840	10.262	481,072
2022-12-29	14.690	14.950	14.680	14.770	10.213	610,810
2022-12-28	15.480	15.480	14.800	14.810	10.241	816,811
2022-12-27	15.260	15.500	15.230	15.280	10.566	671,192
2022-12-26	15.350	15.380	15.160	15.260	10.552	422,940
2022-12-23	15.160	15.300	14.900	15.210	10.517	583,132
2022-12-22	15.300	15.380	15.120	15.160	10.483	654,444
2022-12-21	15.450	15.500	15.120	15.170	10.490	602,084
2022-12-20	15.380	15.540	15.210	15.370	10.628	544,772
2022-12-19	15.780	15.780	15.180	15.380	10.635	1,148,415
2022-12-16	16.210	16.210	15.530	15.680	10.842	1,693,860
2022-12-15	15.860	15.990	15.710	15.840	10.953	949,652
2022-12-14	15.680	15.870	15.610	15.810	10.932	808,920
2022-12-13	15.690	15.920	15.650	15.780	10.911	835,692
2022-12-12	15.760	15.840	15.580	15.840	10.953	770,663
2022-12-09	16.130	16.160	15.730	15.730	10.877	1,171,800
2022-12-08	16.100	16.230	15.950	16.130	11.153	1,394,255
2022-12-07	16.190	16.300	16.000	16.060	11.105	1,188,460
2022-12-06	16.330	16.600	16.140	16.190	11.195	3,308,232
2022-12-05	16.400	16.500	16.110	16.330	11.292	2,974,207
2022-12-02	15.770	16.510	15.600	16.300	11.271	5,485,032
2022-12-01	15.690	15.910	15.500	15.700	10.856	2,051,016
2022-11-30	15.740	15.800	15.520	15.600	10.787	1,210,440
2022-11-29	15.280	15.760	15.280	15.700	10.856	1,377,352
2022-11-28	15.500	15.680	15.400	15.460	10.690	710,304
2022-11-25	15.830	15.830	15.640	15.690	10.849	637,480
2022-11-24	15.620	15.920	15.610	15.790	10.918	702,940
2022-11-23	15.990	15.990	15.500	15.610	10.794	1,092,000
2022-11-22	15.970	16.150	15.780	16.000	11.064	2,240,140
2022-11-21	15.710	16.020	15.710	15.970	11.043	1,848,980
2022-11-18	16.000	16.120	15.720	15.780	10.911	1,455,052
2022-11-17	15.810	16.400	15.600	16.060	11.105	2,464,467
2022-11-16	15.690	16.030	15.570	16.010	11.071	2,647,204
2022-11-15	15.360	15.690	15.350	15.640	10.815	1,531,040
2022-11-14	15.620	15.750	15.350	15.440	10.676	1,648,640
2022-11-11	16.180	16.580	15.600	15.640	10.815	3,980,107
2022-11-10	16.440	16.480	16.000	16.090	11.126	1,690,578
2022-11-09	16.500	16.790	16.380	16.540	11.437	1,748,916
2022-11-08	16.540	16.690	16.370	16.450	11.375	1,042,491
2022-11-07	16.670	16.860	16.500	16.610	11.485	2,712,616

← NewerPage 16 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.