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
2026-04-24	27.550	28.680	27.460	28.010	27.814	3,873,840
2026-04-23	28.020	28.180	27.300	27.700	27.506	2,837,000
2026-04-22	28.000	28.450	27.720	28.070	27.874	3,094,720
2026-04-21	28.320	28.380	27.560	28.130	27.933	3,158,757
2026-04-20	28.210	28.870	27.850	28.370	28.172	4,971,295
2026-04-17	27.670	28.580	27.370	28.180	27.983	5,611,451
2026-04-16	26.600	27.820	26.320	27.580	27.387	6,187,832
2026-04-15	26.990	27.180	26.510	26.580	26.394	3,192,920
2026-04-14	27.150	27.400	26.560	26.930	26.742	3,614,589
2026-04-13	26.880	27.590	26.100	27.050	26.861	6,462,968
2026-04-10	27.500	27.500	25.550	26.990	26.801	12,027,060
2026-04-09	28.500	28.550	27.500	27.730	27.536	5,598,304
2026-04-08	28.000	29.250	28.000	28.770	28.569	9,609,818
2026-04-07	28.000	28.000	27.440	27.720	27.526	2,131,753
2026-04-03	28.840	28.840	27.670	27.690	27.496	3,082,484
2026-04-02	29.500	29.500	28.380	28.840	28.638	1,902,740
2026-04-01	29.490	29.560	28.720	29.510	29.304	3,710,532
2026-03-31	28.740	30.170	28.580	29.050	28.847	4,885,500
2026-03-30	28.280	28.970	28.000	28.550	28.350	2,014,720
2026-03-27	27.800	28.680	27.780	28.540	28.340	2,258,640
2026-03-26	29.050	29.200	27.820	28.190	27.993	3,863,700
2026-03-25	29.370	29.950	28.860	29.150	28.946	5,493,383
2026-03-24	29.680	29.980	28.650	29.230	29.026	3,944,010
2026-03-23	30.300	30.300	28.500	28.880	28.678	4,726,506
2026-03-20	30.910	31.290	30.400	30.570	30.356	2,425,260
2026-03-19	32.000	32.080	30.700	30.870	30.654	3,332,080
2026-03-18	31.800	32.210	31.380	32.150	31.925	1,586,960
2026-03-17	32.800	32.800	31.350	31.500	31.280	2,726,006
2026-03-16	33.000	33.150	32.020	32.660	32.432	2,325,560
2026-03-13	33.660	33.700	32.850	33.000	32.769	2,415,644
2026-03-12	35.010	35.090	33.780	33.870	33.633	2,098,942
2026-03-11	36.250	36.320	34.820	35.000	34.755	1,765,620
2026-03-10	35.900	36.390	35.460	36.250	35.997	1,361,844
2026-03-09	35.490	35.550	34.150	35.250	35.004	1,949,000
2026-03-06	35.720	36.470	35.510	35.900	35.649	1,734,872
2026-03-05	36.260	36.590	35.510	35.860	35.609	2,549,000
2026-03-04	34.460	36.050	34.460	35.880	35.629	2,680,922
2026-03-03	37.170	37.580	34.900	35.180	34.934	3,991,740
2026-03-02	38.010	38.270	37.050	37.310	37.049	3,079,432
2026-02-27	37.500	38.880	37.350	38.660	38.390	3,166,715
2026-02-26	37.860	38.190	37.500	37.810	37.546	2,816,104
2026-02-25	38.210	38.390	37.260	37.880	37.615	2,968,240
2026-02-24	38.060	38.860	37.300	38.440	38.171	3,782,420
2026-02-13	37.210	38.660	36.850	37.690	37.426	3,773,117
2026-02-12	37.490	38.000	36.300	37.390	37.129	4,941,366
2026-02-11	37.500	38.880	37.280	37.600	37.337	9,581,711
2026-02-10	36.720	38.480	36.400	37.170	36.910	7,200,417
2026-02-09	36.790	37.280	35.400	36.600	36.344	4,351,203
2026-02-06	34.470	36.660	34.000	36.210	35.957	5,629,910
2026-02-05	36.510	36.510	34.400	34.640	34.398	5,760,540
2026-02-04	36.140	36.960	35.900	36.500	36.245	3,793,420
2026-02-03	34.740	36.440	34.700	36.150	35.897	6,623,900
2026-02-02	35.460	36.090	34.140	34.500	34.259	6,605,239
2026-01-30	36.740	37.750	35.250	36.250	35.997	6,880,126
2026-01-29	38.850	39.770	36.750	37.270	37.009	14,022,828
2026-01-28	39.150	40.990	38.420	40.830	40.545	11,109,199
2026-01-27	35.010	40.780	35.010	39.160	38.886	13,739,292
2026-01-26	34.980	38.150	34.500	38.150	37.883	5,468,768
2026-01-23	35.400	35.760	33.680	34.680	34.438	8,675,259
2026-01-22	31.860	34.990	31.810	34.990	34.745	9,765,105

← NewerPage 3 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.