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
2022-05-12	14.130	15.700	14.030	15.700	10.783	6,859,762
2022-05-11	14.450	14.700	14.220	14.270	9.801	2,713,900
2022-05-10	14.420	14.670	14.300	14.510	9.966	2,387,967
2022-05-09	14.000	14.820	13.810	14.400	9.890	2,448,000
2022-05-06	13.620	14.340	13.500	14.010	9.622	2,469,223
2022-05-05	13.440	14.410	13.280	13.960	9.588	3,130,715
2022-04-29	12.650	13.530	12.650	13.440	9.231	2,957,347
2022-04-28	13.200	13.200	12.500	12.580	8.640	2,356,373
2022-04-27	12.870	13.440	12.180	13.370	9.183	3,856,169
2022-04-26	14.570	14.820	13.110	13.240	9.093	4,637,416
2022-04-25	15.640	15.640	14.500	14.570	10.007	5,595,975
2022-04-22	15.000	15.880	14.860	15.810	10.859	6,985,295
2022-04-21	15.140	15.290	14.830	15.000	10.302	2,846,671
2022-04-20	15.010	15.350	14.970	15.210	10.446	3,035,391
2022-04-19	15.000	15.190	14.930	15.000	10.302	1,427,693
2022-04-18	14.880	15.120	14.600	15.060	10.343	2,190,195
2022-04-15	15.570	15.570	15.000	15.060	10.343	3,074,370
2022-04-14	15.520	15.640	15.350	15.550	10.680	3,414,506
2022-04-13	15.090	15.650	14.900	15.570	10.694	6,261,718
2022-04-12	15.050	15.190	14.660	15.090	10.364	3,048,011
2022-04-11	15.170	15.470	15.000	15.050	10.337	3,268,379
2022-04-08	15.150	15.230	14.860	15.070	10.350	2,441,381
2022-04-07	15.270	15.270	15.080	15.170	10.419	1,938,834
2022-04-06	14.990	15.330	14.980	15.290	10.501	2,468,279
2022-04-01	15.150	15.150	14.890	15.040	10.330	1,986,980
2022-03-31	15.100	15.350	15.030	15.180	10.426	2,322,331
2022-03-30	15.140	15.200	15.040	15.140	10.398	2,062,407
2022-03-29	15.330	15.380	15.050	15.060	10.343	2,569,270
2022-03-28	15.390	15.600	15.010	15.330	10.529	3,217,564
2022-03-25	15.350	15.590	15.200	15.360	10.549	3,248,887
2022-03-24	15.450	15.460	15.080	15.200	10.440	2,994,740
2022-03-23	15.600	15.730	15.410	15.440	10.604	3,184,889
2022-03-22	15.710	15.740	15.440	15.600	10.714	3,785,639
2022-03-21	15.530	15.750	15.400	15.720	10.797	3,961,192
2022-03-18	15.120	15.650	15.080	15.520	10.659	4,123,165
2022-03-17	15.300	15.500	15.150	15.210	10.446	5,038,513
2022-03-16	15.060	15.230	14.500	15.160	10.412	5,598,007
2022-03-15	15.830	15.830	14.780	14.780	10.151	7,560,007
2022-03-14	16.290	16.480	15.930	15.990	10.982	6,197,060
2022-03-11	17.260	17.260	16.110	16.620	11.415	12,145,567
2022-03-10	18.120	18.470	17.340	17.570	12.067	15,567,911
2022-03-09	18.620	18.770	17.330	18.170	12.479	17,514,455
2022-03-08	18.010	20.040	17.800	19.260	13.228	22,562,534
2022-03-07	17.700	18.630	17.410	18.220	12.514	12,373,587
2022-03-04	17.350	18.920	17.100	18.070	12.411	14,697,036
2022-03-03	17.320	17.720	16.920	17.620	12.102	8,397,789
2022-03-02	16.750	17.050	16.720	17.050	11.710	2,433,387
2022-03-01	16.600	16.860	16.590	16.850	11.573	2,161,385
2022-02-28	16.610	16.910	16.300	16.600	11.401	1,775,824
2022-02-25	16.510	16.960	16.460	16.650	11.435	2,694,794
2022-02-24	17.050	17.170	16.220	16.450	11.298	4,424,624
2022-02-23	17.060	17.230	16.900	17.150	11.779	3,147,100
2022-02-22	17.080	17.280	16.900	17.070	11.724	3,435,860
2022-02-21	16.780	17.380	16.710	17.180	11.799	3,930,638
2022-02-18	17.090	17.090	16.710	16.920	11.621	2,420,415
2022-02-17	16.840	17.200	16.790	17.030	11.696	3,694,353
2022-02-16	16.770	16.960	16.770	16.860	11.580	2,457,494
2022-02-15	16.560	16.990	16.550	16.770	11.518	4,051,852
2022-02-14	16.060	17.670	15.910	16.790	11.532	5,978,649
2022-02-11	16.310	16.350	16.070	16.080	11.044	2,155,252

← NewerPage 19 of 21 · 1,208 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.