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
2025-07-25	20.530	20.660	19.980	20.130	19.989	5,827,204
2025-07-24	20.590	20.740	20.470	20.510	20.367	6,421,614
2025-07-23	21.740	21.740	20.670	20.800	20.655	10,411,069
2025-07-22	21.500	22.260	20.710	21.750	21.598	14,780,950
2025-07-21	20.100	21.020	20.000	20.950	20.804	8,149,491
2025-07-18	20.130	20.330	19.700	19.890	19.751	2,683,380
2025-07-17	19.840	20.340	19.600	20.160	20.019	2,940,744
2025-07-16	19.660	19.890	19.520	19.760	19.622	1,477,740
2025-07-15	20.010	20.080	19.400	19.600	19.463	2,454,180
2025-07-14	19.810	19.990	19.720	19.940	19.801	1,382,956
2025-07-11	19.890	20.090	19.770	19.800	19.662	2,397,386
2025-07-10	19.900	20.010	19.780	19.890	19.751	1,216,160
2025-07-09	20.100	20.300	19.860	19.920	19.781	1,539,220
2025-07-08	19.910	20.120	19.830	20.070	19.930	1,340,340
2025-07-07	20.110	20.110	19.730	19.910	19.771	2,194,524
2025-07-04	20.520	20.570	20.050	20.110	19.969	1,746,180
2025-07-03	20.300	20.520	20.150	20.460	20.317	1,955,218
2025-07-02	20.510	20.550	20.130	20.150	20.009	2,165,937
2025-07-01	20.820	20.940	20.280	20.450	20.307	3,215,870
2025-06-30	20.890	21.120	20.280	20.830	20.684	4,226,146
2025-06-27	20.700	20.850	20.550	20.760	20.615	1,337,782
2025-06-26	20.730	20.870	20.450	20.700	20.555	1,689,322
2025-06-25	20.340	20.780	20.340	20.730	20.585	2,496,334
2025-06-24	20.100	20.430	20.000	20.390	20.247	2,554,380
2025-06-23	20.400	20.400	19.940	20.100	19.959	2,950,571
2025-06-20	20.120	20.700	19.980	20.490	20.347	2,901,730
2025-06-19	20.250	20.650	19.920	20.060	19.920	1,974,400
2025-06-18	19.990	20.300	19.890	20.160	20.019	1,336,930
2025-06-17	20.180	20.450	19.960	20.050	19.910	1,441,602
2025-06-16	20.030	20.340	19.920	20.150	20.009	1,877,449
2025-06-13	20.590	20.850	19.970	20.080	19.940	2,458,980
2025-06-12	20.810	20.850	20.550	20.700	20.555	1,555,260
2025-06-11	20.710	21.200	20.530	20.850	20.704	2,127,664
2025-06-10	20.860	21.300	20.350	20.700	20.555	1,644,150
2025-06-09	20.590	21.080	20.590	20.680	20.535	2,238,299
2025-06-06	20.980	20.980	20.420	20.580	20.436	1,517,560
2025-06-05	20.520	20.900	20.290	20.820	20.674	1,778,058
2025-06-04	20.390	20.800	20.340	20.490	20.347	1,447,402
2025-06-03	20.900	20.900	20.030	20.390	20.247	2,087,220
2025-05-30	21.000	21.100	20.490	20.590	20.446	2,025,740
2025-05-29	19.700	21.200	19.620	21.050	20.903	4,373,199
2025-05-28	19.580	19.970	19.340	19.620	19.483	2,359,572
2025-05-27	20.000	20.060	19.450	19.500	19.364	2,774,360
2025-05-26	20.340	20.590	19.480	20.010	19.870	4,405,105
2025-05-23	20.890	20.890	20.480	20.500	20.357	1,494,021
2025-05-22	21.220	21.350	20.700	20.700	20.555	1,912,860
2025-05-21	21.130	21.480	20.820	21.220	21.072	2,018,045
2025-05-20	21.000	21.430	20.840	21.150	21.002	1,576,960
2025-05-19	21.180	21.450	20.810	21.040	20.893	2,734,918
2025-05-16	21.210	21.790	21.160	21.600	21.449	1,973,346
2025-05-15	30.100	30.260	29.660	29.950	21.066	1,898,169
2025-05-14	30.960	30.960	30.010	30.100	21.171	3,517,299
2025-05-13	31.030	31.330	30.840	31.020	21.819	2,226,805
2025-05-12	30.440	31.180	30.440	30.930	21.755	3,558,977
2025-05-09	30.870	30.950	30.000	30.400	21.383	2,181,859
2025-05-08	29.910	30.450	29.900	30.370	21.361	2,774,592
2025-05-07	30.500	30.760	29.620	29.840	20.989	2,831,668
2025-05-06	29.670	30.260	29.330	30.180	21.228	3,814,545
2025-04-30	29.000	29.900	28.640	29.390	20.672	5,171,902
2025-04-29	29.000	29.900	28.510	29.180	20.524	4,653,208

← NewerPage 6 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.