Sichuan Zigong Conveying Machine Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 25.650 | 27.050 | 25.580 | 26.920 | 26.732 | 5,425,040 |
| 2025-10-24 | 25.300 | 25.460 | 25.100 | 25.380 | 25.203 | 1,993,720 |
| 2025-10-23 | 25.610 | 25.610 | 24.990 | 25.300 | 25.123 | 2,394,960 |
| 2025-10-22 | 25.080 | 26.130 | 24.750 | 25.620 | 25.441 | 3,671,590 |
| 2025-10-21 | 24.120 | 25.190 | 23.030 | 25.190 | 25.014 | 3,261,550 |
| 2025-10-20 | 24.350 | 24.460 | 23.870 | 24.040 | 23.872 | 1,683,360 |
| 2025-10-17 | 24.490 | 24.540 | 23.730 | 23.870 | 23.703 | 2,418,080 |
| 2025-10-16 | 25.070 | 25.090 | 24.460 | 24.560 | 24.388 | 1,602,000 |
| 2025-10-15 | 24.660 | 25.250 | 24.350 | 25.200 | 25.024 | 1,854,535 |
| 2025-10-14 | 25.130 | 25.400 | 24.550 | 24.660 | 24.488 | 2,607,801 |
| 2025-10-13 | 24.180 | 25.110 | 23.520 | 24.970 | 24.795 | 3,095,617 |
| 2025-10-10 | 25.720 | 25.810 | 25.250 | 25.300 | 25.123 | 2,923,876 |
| 2025-10-09 | 25.570 | 25.860 | 25.010 | 25.590 | 25.411 | 3,629,240 |
| 2025-09-30 | 26.290 | 26.430 | 25.450 | 25.700 | 25.520 | 3,375,320 |
| 2025-09-29 | 26.040 | 26.600 | 25.740 | 26.150 | 25.967 | 2,815,655 |
| 2025-09-26 | 25.840 | 26.540 | 25.670 | 26.040 | 25.858 | 2,351,724 |
| 2025-09-25 | 26.190 | 26.400 | 25.440 | 26.140 | 25.957 | 4,117,630 |
| 2025-09-24 | 24.720 | 26.270 | 24.520 | 26.190 | 26.007 | 5,713,844 |
| 2025-09-23 | 26.100 | 26.100 | 24.200 | 24.820 | 24.646 | 7,776,737 |
| 2025-09-22 | 26.370 | 26.670 | 25.950 | 26.130 | 25.947 | 2,386,044 |
| 2025-09-19 | 26.020 | 26.440 | 25.900 | 26.360 | 26.176 | 2,590,464 |
| 2025-09-18 | 26.550 | 26.680 | 25.770 | 26.130 | 25.947 | 5,427,288 |
| 2025-09-17 | 25.990 | 26.790 | 25.800 | 26.520 | 26.335 | 3,920,404 |
| 2025-09-16 | 25.580 | 25.970 | 25.400 | 25.970 | 25.788 | 2,764,179 |
| 2025-09-15 | 26.470 | 26.470 | 25.390 | 25.780 | 25.600 | 5,679,832 |
| 2025-09-12 | 26.000 | 26.740 | 25.760 | 26.520 | 26.335 | 5,649,996 |
| 2025-09-11 | 25.640 | 26.130 | 25.470 | 25.810 | 25.630 | 6,339,741 |
| 2025-09-10 | 25.980 | 27.360 | 25.300 | 25.620 | 25.441 | 11,252,814 |
| 2025-09-09 | 25.620 | 25.980 | 25.270 | 25.980 | 25.798 | 4,821,231 |
| 2025-09-08 | 25.490 | 25.800 | 25.160 | 25.610 | 25.431 | 5,455,803 |
| 2025-09-05 | 24.000 | 25.660 | 24.000 | 25.480 | 25.302 | 10,049,313 |
| 2025-09-04 | 23.190 | 24.200 | 23.070 | 24.010 | 23.842 | 11,502,540 |
| 2025-09-03 | 23.600 | 23.660 | 22.690 | 22.830 | 22.670 | 3,092,870 |
| 2025-09-02 | 24.200 | 24.250 | 23.100 | 23.490 | 23.326 | 4,991,819 |
| 2025-09-01 | 23.750 | 24.290 | 23.620 | 24.020 | 23.852 | 3,685,350 |
| 2025-08-29 | 23.930 | 23.950 | 23.510 | 23.750 | 23.584 | 5,777,348 |
| 2025-08-28 | 23.950 | 24.810 | 23.660 | 24.130 | 23.961 | 7,631,592 |
| 2025-08-27 | 23.810 | 25.200 | 23.670 | 23.950 | 23.783 | 7,499,352 |
| 2025-08-26 | 24.070 | 24.350 | 23.690 | 23.790 | 23.624 | 5,308,370 |
| 2025-08-25 | 23.990 | 24.340 | 23.610 | 24.050 | 23.882 | 5,204,460 |
| 2025-08-22 | 24.120 | 24.280 | 23.760 | 23.810 | 23.644 | 3,420,545 |
| 2025-08-21 | 24.200 | 24.560 | 23.820 | 24.120 | 23.951 | 4,360,644 |
| 2025-08-20 | 23.900 | 24.550 | 23.670 | 24.210 | 24.041 | 5,567,122 |
| 2025-08-19 | 23.520 | 24.320 | 23.330 | 23.970 | 23.802 | 4,786,319 |
| 2025-08-18 | 24.240 | 24.240 | 23.110 | 23.620 | 23.455 | 6,967,169 |
| 2025-08-15 | 22.110 | 23.900 | 22.110 | 23.500 | 23.336 | 9,844,946 |
| 2025-08-14 | 22.560 | 22.880 | 22.240 | 22.250 | 22.094 | 6,377,340 |
| 2025-08-13 | 22.520 | 22.750 | 22.250 | 22.550 | 22.392 | 4,304,324 |
| 2025-08-12 | 22.300 | 22.750 | 21.800 | 22.520 | 22.363 | 6,515,941 |
| 2025-08-11 | 22.550 | 23.110 | 22.280 | 22.340 | 22.184 | 6,598,551 |
| 2025-08-08 | 21.640 | 22.680 | 21.510 | 22.470 | 22.313 | 7,327,561 |
| 2025-08-07 | 21.890 | 21.990 | 21.510 | 21.680 | 21.528 | 3,526,728 |
| 2025-08-06 | 21.800 | 22.030 | 21.680 | 21.920 | 21.767 | 4,427,851 |
| 2025-08-05 | 21.760 | 22.040 | 21.470 | 21.820 | 21.667 | 5,313,759 |
| 2025-08-04 | 21.160 | 21.960 | 21.150 | 21.750 | 21.598 | 6,873,637 |
| 2025-08-01 | 21.520 | 21.650 | 20.860 | 21.410 | 21.260 | 8,519,041 |
| 2025-07-31 | 20.610 | 22.200 | 20.590 | 21.620 | 21.469 | 15,864,537 |
| 2025-07-30 | 19.970 | 20.770 | 19.730 | 20.460 | 20.317 | 7,073,760 |
| 2025-07-29 | 20.030 | 20.180 | 19.860 | 19.950 | 19.811 | 3,126,820 |
| 2025-07-28 | 20.170 | 20.360 | 19.940 | 20.070 | 19.930 | 3,969,720 |
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.