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
2022-02-09	16.480	16.600	16.370	16.540	11.360	2,348,791
2022-02-08	16.150	16.480	16.110	16.460	11.305	2,541,169
2022-02-07	16.250	16.300	16.060	16.150	11.092	2,191,284
2022-01-28	15.700	16.090	15.700	15.950	10.955	2,477,545
2022-01-27	15.990	16.080	15.600	15.610	10.721	2,260,871
2022-01-26	15.950	16.100	15.820	16.020	11.003	2,119,999
2022-01-25	16.510	16.510	15.900	15.900	10.920	3,748,308
2022-01-24	16.400	16.680	16.280	16.530	11.353	2,091,175
2022-01-21	16.440	16.640	16.320	16.500	11.332	2,434,244
2022-01-20	17.010	17.010	16.430	16.500	11.332	4,044,063
2022-01-19	16.790	17.030	16.750	16.950	11.641	2,967,637
2022-01-18	17.290	17.330	16.710	16.790	11.532	5,942,869
2022-01-17	17.150	17.440	17.150	17.330	11.902	3,214,764
2022-01-14	18.050	18.050	17.220	17.320	11.896	7,915,418
2022-01-13	17.920	18.170	17.750	18.130	12.452	6,298,789
2022-01-12	17.650	17.990	17.620	17.920	12.308	4,143,682
2022-01-11	17.740	17.890	17.650	17.680	12.143	3,651,344
2022-01-10	17.620	17.800	17.280	17.740	12.184	3,886,135
2022-01-07	17.880	18.050	17.580	17.670	12.136	5,605,028
2022-01-06	17.610	18.060	17.610	17.850	12.260	4,716,993
2022-01-05	18.050	18.130	17.430	17.710	12.163	6,575,216
2022-01-04	17.880	18.150	17.850	18.070	12.411	5,943,616
2021-12-31	18.210	18.290	17.810	17.810	12.232	9,193,395
2021-12-30	18.250	18.550	18.210	18.250	12.534	8,218,548
2021-12-29	18.400	18.760	17.900	18.420	12.651	10,884,161
2021-12-28	18.500	18.710	18.180	18.540	12.734	12,577,825
2021-12-27	18.700	18.750	18.100	18.530	12.727	15,067,098
2021-12-24	19.180	19.880	18.750	18.750	12.878	27,221,601
2021-12-23	20.830	20.830	20.830	20.830	14.306	12,253,444
2021-12-22	25.430	25.430	23.120	23.140	15.893	41,400,951
2021-12-21	22.820	23.120	22.000	23.120	15.879	8,798,259
2021-12-20	19.310	21.020	18.050	21.020	14.437	23,979,657
2021-12-17	17.390	19.110	17.350	19.110	13.125	15,524,441
2021-12-16	17.320	17.780	17.180	17.370	11.930	10,375,990
2021-12-15	17.500	17.970	17.360	17.400	11.951	13,799,088
2021-12-14	16.900	17.330	16.760	17.230	11.834	8,309,232
2021-12-13	16.800	17.220	16.620	16.980	11.662	5,654,208
2021-12-10	16.750	17.310	16.740	16.940	11.635	7,003,026
2021-12-09	16.530	17.170	16.420	16.900	11.607	7,326,663
2021-12-08	16.580	16.590	16.420	16.490	11.326	3,383,664
2021-12-07	16.180	16.880	16.140	16.620	11.415	6,156,081
2021-12-06	16.400	16.400	16.140	16.190	11.120	3,914,764
2021-12-03	16.600	16.680	16.120	16.420	11.277	4,338,355
2021-12-02	16.810	16.970	16.570	16.610	11.408	4,294,148
2021-12-01	16.670	16.950	16.660	16.880	11.593	3,479,858
2021-11-30	16.890	17.130	16.680	16.770	11.518	4,485,549
2021-11-29	16.800	16.970	16.500	16.830	11.559	4,367,127
2021-11-26	17.230	17.610	17.100	17.190	11.806	6,084,940
2021-11-25	17.390	17.530	17.080	17.330	11.902	8,034,636
2021-11-24	16.800	17.660	16.800	17.460	11.992	10,846,896
2021-11-23	17.010	17.160	16.820	16.870	11.587	6,308,465
2021-11-22	16.960	17.230	16.960	17.160	11.786	5,206,807
2021-11-19	17.080	17.180	16.690	16.990	11.669	6,320,731
2021-11-18	17.800	17.800	17.010	17.050	11.710	11,791,841
2021-11-17	17.800	18.140	17.550	17.880	12.280	10,996,291
2021-11-16	17.350	18.880	17.210	18.260	12.541	16,672,572
2021-11-15	17.210	17.950	17.190	17.600	12.088	12,672,499
2021-11-12	16.860	17.350	16.800	17.350	11.916	11,503,679
2021-11-11	16.600	17.500	16.560	17.120	11.758	11,859,547
2021-11-10	16.600	16.780	16.370	16.720	11.484	8,600,816

← NewerPage 20 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.