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
2026-01-21	31.030	31.920	30.800	31.810	31.588	2,794,260
2026-01-20	31.100	31.950	30.400	31.230	31.012	3,154,700
2026-01-19	31.350	31.940	30.930	31.090	30.873	2,678,060
2026-01-16	30.060	31.750	29.960	31.400	31.180	3,853,819
2026-01-15	30.140	30.500	29.850	30.240	30.029	2,686,500
2026-01-14	29.900	30.550	29.560	30.140	29.929	5,292,200
2026-01-13	31.600	31.950	29.600	29.890	29.681	6,872,038
2026-01-12	32.190	32.260	31.330	31.600	31.379	3,516,860
2026-01-09	31.890	32.500	31.370	32.090	31.866	3,585,260
2026-01-08	32.640	32.890	31.890	32.000	31.776	2,936,260
2026-01-07	32.650	33.660	32.350	32.630	32.402	3,606,318
2026-01-06	31.940	33.090	31.790	32.700	32.471	3,441,420
2026-01-05	31.950	32.160	31.620	31.970	31.746	2,818,685
2025-12-31	31.250	32.400	31.250	31.950	31.727	3,436,252
2025-12-30	31.550	32.050	30.950	31.180	30.962	4,020,008
2025-12-29	33.170	33.640	30.310	31.660	31.439	9,615,357
2025-12-26	33.140	33.410	32.200	33.260	33.027	4,123,792
2025-12-25	33.740	34.190	33.030	33.120	32.888	3,542,020
2025-12-24	32.500	33.990	32.030	33.850	33.613	4,520,000
2025-12-23	32.940	33.390	32.400	32.560	32.332	2,581,460
2025-12-22	31.940	33.780	31.560	33.000	32.769	5,425,292
2025-12-19	31.780	33.000	31.240	31.960	31.737	5,424,830
2025-12-18	33.300	33.300	31.000	32.100	31.876	10,948,951
2025-12-17	32.150	34.320	31.930	34.260	34.020	7,675,156
2025-12-16	32.540	33.080	31.800	32.150	31.925	6,647,748
2025-12-15	30.880	34.070	30.880	32.540	32.312	10,096,283
2025-12-12	30.690	31.600	30.400	30.970	30.753	3,108,211
2025-12-11	31.220	31.670	30.510	30.610	30.396	1,841,900
2025-12-10	31.110	31.300	30.500	31.220	31.002	1,876,240
2025-12-09	31.220	31.390	30.680	30.980	30.763	1,911,440
2025-12-08	30.690	31.460	29.910	31.170	30.952	2,534,432
2025-12-05	30.530	30.880	30.310	30.690	30.475	2,082,412
2025-12-04	30.360	30.830	30.200	30.530	30.317	2,388,712
2025-12-03	29.980	30.630	29.800	30.300	30.088	1,882,071
2025-12-02	29.680	30.150	29.340	30.040	29.830	2,073,992
2025-12-01	29.900	29.900	29.260	29.680	29.472	1,740,871
2025-11-28	29.490	29.950	28.920	29.830	29.621	2,233,340
2025-11-27	30.310	30.590	29.360	29.490	29.284	2,759,004
2025-11-26	31.020	31.310	30.250	30.400	30.187	3,545,752
2025-11-25	30.060	31.180	29.800	31.020	30.803	4,219,608
2025-11-24	29.300	29.880	28.900	29.780	29.572	2,420,400
2025-11-21	29.600	30.080	28.610	29.010	28.807	3,171,540
2025-11-20	29.670	30.450	29.520	29.700	29.492	2,860,072
2025-11-19	29.500	30.710	29.130	29.510	29.304	3,943,100
2025-11-18	31.700	31.700	29.450	29.570	29.363	5,568,350
2025-11-17	29.850	31.840	29.610	31.480	31.260	5,848,368
2025-11-14	30.190	30.540	29.760	30.000	29.790	3,253,237
2025-11-13	29.900	30.270	29.320	30.150	29.939	4,605,436
2025-11-12	28.500	30.280	27.880	30.060	29.850	7,523,277
2025-11-11	28.850	29.230	28.560	28.640	28.440	2,411,040
2025-11-10	28.520	28.960	28.430	28.940	28.738	4,147,200
2025-11-07	28.680	28.770	28.200	28.510	28.311	2,573,980
2025-11-06	28.700	28.980	28.260	28.780	28.579	3,302,127
2025-11-05	28.600	28.930	28.460	28.710	28.509	2,441,700
2025-11-04	29.120	29.150	28.310	28.880	28.678	4,124,080
2025-11-03	29.580	30.210	29.000	29.200	28.996	5,242,000
2025-10-31	29.500	29.710	29.120	29.340	29.135	5,236,140
2025-10-30	29.950	30.680	29.600	29.800	29.592	7,694,338
2025-10-29	29.820	31.500	29.660	29.810	29.602	13,557,454
2025-10-28	26.900	29.610	26.750	29.610	29.403	10,001,903

← NewerPage 4 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.