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
2026-07-23	25.350	25.600	24.760	25.170	25.170	4,927,681
2026-07-22	25.110	26.480	25.010	25.600	25.600	8,637,654
2026-07-21	22.750	25.000	22.750	24.870	24.870	10,166,194
2026-07-20	20.990	22.970	20.990	22.970	22.970	7,306,701
2026-07-17	23.030	23.030	20.790	20.880	20.880	3,239,380
2026-07-16	23.490	23.570	22.700	22.750	22.750	1,826,132
2026-07-15	23.240	23.870	22.800	23.500	23.500	2,568,518
2026-07-14	22.160	23.090	21.800	23.000	23.000	3,164,080
2026-07-13	23.140	23.140	22.000	22.160	22.160	2,387,698
2026-07-10	22.990	23.600	22.420	23.290	23.290	3,674,000
2026-07-09	22.670	23.350	21.850	22.990	22.990	3,635,260
2026-07-08	23.940	24.130	22.670	22.940	22.940	3,002,472
2026-07-07	24.850	24.850	23.710	23.940	23.940	2,248,880
2026-07-06	25.320	25.550	24.500	24.580	24.580	2,866,760
2026-07-03	24.600	25.950	24.350	25.360	25.360	3,657,900
2026-07-02	23.700	25.290	23.590	24.300	24.300	3,564,160
2026-07-01	23.720	24.580	23.050	24.020	24.020	3,833,500
2026-06-30	24.180	24.180	23.410	23.790	23.790	3,271,360
2026-06-29	24.480	24.800	23.360	24.180	24.180	4,698,660
2026-06-26	26.140	26.400	23.970	24.000	24.000	6,673,180
2026-06-25	27.570	28.490	26.180	26.200	26.200	6,690,861
2026-06-24	27.860	28.350	27.420	27.850	27.850	4,103,672
2026-06-23	27.840	28.590	27.500	28.000	28.000	4,959,664
2026-06-22	27.340	27.880	26.810	27.840	27.840	4,496,605
2026-06-18	26.470	27.580	26.110	27.320	27.320	5,146,810
2026-06-17	26.480	26.930	25.900	26.390	26.390	4,903,310
2026-06-16	26.480	26.900	25.990	26.440	26.440	6,766,520
2026-06-15	24.420	26.770	24.350	26.350	26.350	8,584,060
2026-06-12	24.500	24.950	24.110	24.340	24.340	2,596,486
2026-06-11	23.850	24.350	23.180	24.280	24.280	3,260,148
2026-06-10	24.980	25.100	23.800	23.980	23.980	3,329,975
2026-06-09	24.280	25.350	23.400	25.100	25.100	5,045,419
2026-06-08	24.030	24.740	23.740	24.130	24.130	3,586,480
2026-06-05	24.450	25.360	23.480	24.480	24.480	5,170,420
2026-06-04	24.000	24.600	23.710	24.180	24.180	2,436,660
2026-06-03	24.600	24.800	23.900	24.190	24.190	4,143,725
2026-06-02	24.800	25.150	23.600	24.570	24.570	5,006,200
2026-06-01	24.900	25.450	24.320	24.790	24.790	3,485,140
2026-05-29	25.520	25.830	24.690	25.120	25.120	5,445,989
2026-05-28	26.860	27.580	25.440	25.530	25.530	6,751,451
2026-05-27	27.750	27.780	26.390	26.600	26.600	5,359,316
2026-05-26	29.600	29.780	26.910	27.780	27.780	8,832,792
2026-05-25	29.130	30.330	28.680	29.900	29.900	9,202,684
2026-05-22	26.450	28.580	26.010	28.460	28.460	6,036,400
2026-05-21	27.870	28.400	26.210	26.260	26.260	4,386,974
2026-05-20	27.670	27.970	27.050	27.880	27.880	3,671,580
2026-05-19	26.850	27.900	26.110	27.570	27.570	5,843,920
2026-05-18	28.240	28.600	26.710	26.890	26.890	6,515,512
2026-05-15	28.790	29.150	27.810	28.600	28.400	5,006,071
2026-05-14	30.010	30.220	28.700	28.850	28.648	7,073,392
2026-05-13	27.930	30.730	27.800	29.920	29.711	11,953,030
2026-05-12	28.500	28.510	27.850	27.940	27.745	2,435,200
2026-05-11	28.600	28.810	27.950	28.430	28.231	3,231,600
2026-05-08	28.250	28.750	28.180	28.500	28.301	4,058,436
2026-05-07	28.000	28.300	27.700	28.090	27.894	3,382,172
2026-05-06	28.110	28.390	27.780	28.090	27.894	3,392,920
2026-04-30	27.700	28.170	27.610	28.110	27.913	3,117,000
2026-04-29	27.630	27.960	27.280	27.640	27.447	2,753,663
2026-04-28	27.830	27.840	26.600	27.620	27.427	4,773,503
2026-04-27	27.990	28.040	27.520	27.850	27.655	2,645,120

← NewerPage 2 of 5 · 243 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.