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
2022-08-04	17.550	17.840	17.100	17.380	12.018	1,756,440
2022-08-03	17.080	17.930	17.040	17.370	12.011	3,434,327
2022-08-02	18.330	18.330	16.910	17.080	11.810	4,293,137
2022-08-01	17.750	18.530	17.440	18.320	12.668	3,426,431
2022-07-29	17.660	17.990	17.290	17.830	12.329	3,013,952
2022-07-28	17.780	18.070	17.610	17.660	12.211	2,816,940
2022-07-27	17.680	18.150	17.470	17.880	12.364	3,329,733
2022-07-26	17.700	17.910	17.300	17.640	12.198	4,477,853
2022-07-25	16.900	18.570	16.900	17.910	12.384	8,306,034
2022-07-22	16.330	17.050	16.310	16.880	11.672	3,734,628
2022-07-21	16.420	16.710	16.270	16.430	11.361	2,186,241
2022-07-20	16.450	16.630	16.300	16.430	11.361	1,792,155
2022-07-19	16.550	16.550	16.210	16.500	11.409	2,373,936
2022-07-18	16.010	16.670	15.990	16.540	11.437	2,824,101
2022-07-15	16.330	16.450	15.950	15.990	11.057	2,941,682
2022-07-14	16.520	16.790	16.220	16.420	11.354	3,700,760
2022-07-13	16.110	16.730	15.880	16.620	11.492	5,851,304
2022-07-12	15.690	16.150	15.540	16.130	11.153	4,411,849
2022-07-11	15.680	16.000	15.460	15.750	10.891	2,479,782
2022-07-08	15.650	16.300	15.650	15.770	10.905	2,276,400
2022-07-07	15.750	16.340	15.730	15.810	10.932	3,601,952
2022-07-06	15.430	16.180	15.150	15.830	10.946	4,455,864
2022-07-05	15.850	15.940	15.320	15.450	10.683	3,367,687
2022-07-04	16.160	16.260	15.710	15.850	10.960	3,436,260
2022-07-01	15.610	16.450	15.360	16.140	11.160	5,295,403
2022-06-30	15.600	15.980	15.450	15.610	10.794	5,145,831
2022-06-29	15.460	16.500	15.140	15.820	10.939	7,926,567
2022-06-28	16.000	16.000	15.400	15.430	10.669	8,560,284
2022-06-27	14.730	15.130	14.690	15.060	10.414	3,878,116
2022-06-24	14.660	14.820	14.590	14.730	10.185	2,304,212
2022-06-23	14.460	14.730	14.370	14.620	10.109	2,266,244
2022-06-22	14.650	14.780	14.470	14.480	10.013	1,756,860
2022-06-21	14.540	14.710	14.350	14.710	10.172	2,922,305
2022-06-20	14.400	14.580	14.350	14.540	10.054	1,990,934
2022-06-17	14.130	14.530	14.110	14.400	9.957	2,113,084
2022-06-16	13.800	14.390	13.800	14.270	9.867	1,691,060
2022-06-15	14.220	14.530	14.160	14.270	9.867	2,437,804
2022-06-14	14.200	14.230	13.780	14.220	9.833	1,944,072
2022-06-13	14.330	14.390	14.180	14.250	9.854	1,466,780
2022-06-10	14.160	14.350	14.120	14.290	9.881	1,301,855
2022-06-09	14.510	14.510	14.180	14.190	9.812	2,000,180
2022-06-08	14.660	14.850	14.310	14.510	10.033	2,700,296
2022-06-07	14.970	14.970	14.610	14.830	10.185	3,354,163
2022-06-06	14.560	14.980	14.550	14.940	10.261	4,995,811
2022-06-02	14.400	14.640	14.200	14.520	9.972	2,588,740
2022-06-01	14.430	14.470	14.280	14.410	9.897	2,329,524
2022-05-31	14.350	14.420	14.030	14.400	9.890	2,711,699
2022-05-30	14.370	14.480	14.100	14.300	9.821	2,869,676
2022-05-27	14.620	14.720	14.280	14.430	9.911	4,535,613
2022-05-26	15.290	15.350	14.570	14.620	10.041	9,075,350
2022-05-25	15.000	15.950	14.100	15.280	10.495	12,858,836
2022-05-24	15.180	15.210	14.120	14.500	9.959	4,926,003
2022-05-23	15.300	15.370	15.060	15.100	10.371	3,992,391
2022-05-20	15.150	15.550	14.810	15.290	10.501	7,839,784
2022-05-19	14.630	15.090	14.620	14.940	10.261	4,127,699
2022-05-18	15.220	15.400	15.010	15.040	10.330	5,481,149
2022-05-17	15.310	15.540	14.950	15.120	10.385	6,789,332
2022-05-16	16.020	16.100	15.030	15.660	10.755	14,798,246
2022-05-13	16.990	17.270	15.830	16.230	11.147	24,314,434
2022-05-12	14.130	15.700	14.030	15.700	10.783	6,859,762

← NewerPage 18 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.