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
2022-11-04	16.660	17.020	16.490	16.650	11.513	4,250,967
2022-11-03	16.300	16.940	16.170	16.660	11.520	4,762,552
2022-11-02	16.100	16.620	15.880	16.500	11.409	2,405,050
2022-11-01	16.000	16.200	15.550	16.090	11.126	1,912,394
2022-10-31	16.510	16.530	15.480	15.920	11.008	2,338,714
2022-10-28	16.280	16.280	15.380	15.910	11.001	1,744,311
2022-10-27	16.180	16.400	15.990	16.200	11.202	1,397,760
2022-10-26	15.600	16.330	15.380	16.200	11.202	2,327,862
2022-10-25	15.390	15.950	15.000	15.600	10.787	1,326,952
2022-10-24	15.700	15.910	15.300	15.380	10.635	966,560
2022-10-21	15.600	15.900	15.560	15.700	10.856	754,912
2022-10-20	15.810	15.980	15.600	15.600	10.787	1,085,980
2022-10-19	16.290	16.290	15.660	15.810	10.932	1,688,992
2022-10-18	16.430	16.530	16.220	16.230	11.223	1,857,972
2022-10-17	15.850	16.380	15.830	16.330	11.292	1,462,465
2022-10-14	15.670	16.080	15.560	16.080	11.119	1,647,552
2022-10-13	15.390	15.550	15.100	15.400	10.649	706,020
2022-10-12	14.910	15.450	14.790	15.410	10.656	1,083,335
2022-10-11	14.860	14.930	14.460	14.920	10.317	601,332
2022-10-10	14.810	15.120	14.660	14.740	10.192	956,251
2022-09-30	15.250	15.390	14.770	14.770	10.213	1,298,007
2022-09-29	15.650	15.850	14.850	15.440	10.676	2,360,376
2022-09-28	15.860	16.050	15.600	15.630	10.808	1,813,666
2022-09-27	16.000	16.340	15.550	15.990	11.057	2,618,200
2022-09-26	15.920	16.650	15.870	16.290	11.264	3,487,955
2022-09-23	16.100	16.900	15.930	15.990	11.057	2,653,478
2022-09-22	15.630	16.380	15.510	16.100	11.133	2,102,409
2022-09-21	15.560	16.390	15.280	15.900	10.994	2,199,005
2022-09-20	15.610	15.900	15.560	15.680	10.842	1,836,763
2022-09-19	16.210	16.400	15.490	15.510	10.725	3,402,000
2022-09-16	16.460	16.660	16.030	16.210	11.209	3,423,560
2022-09-15	16.440	16.870	15.920	16.850	11.651	5,764,893
2022-09-14	15.800	17.000	15.800	16.610	11.485	7,234,805
2022-09-13	19.430	19.430	17.500	17.540	12.129	13,647,439
2022-09-09	19.400	19.430	19.400	19.430	13.435	8,703,059
2022-09-08	17.570	17.940	17.160	17.660	12.211	3,241,968
2022-09-07	17.370	17.690	17.020	17.630	12.191	4,092,247
2022-09-06	16.800	16.980	16.600	16.960	11.727	2,834,287
2022-09-05	17.110	17.710	16.580	16.930	11.707	5,812,863
2022-09-02	15.630	17.140	15.520	17.140	11.852	5,174,618
2022-09-01	15.390	16.070	15.390	15.580	10.773	1,370,600
2022-08-31	15.760	15.860	15.190	15.210	10.517	1,272,600
2022-08-30	15.860	16.180	15.720	15.760	10.898	1,151,252
2022-08-29	15.810	16.020	15.590	15.880	10.981	979,300
2022-08-26	16.100	16.190	15.810	15.880	10.981	897,577
2022-08-25	16.300	16.410	15.750	15.980	11.050	1,338,071
2022-08-24	16.490	16.610	16.200	16.310	11.278	1,244,964
2022-08-23	16.400	16.730	16.300	16.520	11.423	1,395,279
2022-08-22	16.300	16.750	16.200	16.400	11.340	1,825,824
2022-08-19	16.720	16.830	16.300	16.300	11.271	1,803,634
2022-08-18	16.880	17.100	16.690	16.720	11.562	1,200,640
2022-08-17	17.190	17.220	16.870	16.940	11.714	1,205,030
2022-08-16	17.000	17.310	16.730	17.180	11.880	2,305,814
2022-08-15	17.080	17.200	16.750	17.000	11.755	2,415,490
2022-08-12	17.650	17.650	17.060	17.070	11.804	2,298,133
2022-08-11	17.660	17.900	17.550	17.570	12.149	1,545,170
2022-08-10	18.040	18.040	17.520	17.600	12.170	1,340,326
2022-08-09	17.680	18.150	17.580	17.800	12.308	1,693,384
2022-08-08	17.290	17.790	17.220	17.730	12.260	1,847,631
2022-08-05	17.490	17.610	17.180	17.390	12.025	1,683,564

← NewerPage 17 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.