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
2025-04-28	31.690	31.690	29.190	29.590	20.813	6,894,176
2025-04-25	28.520	29.080	28.360	28.810	20.264	1,844,053
2025-04-24	29.200	29.200	28.280	28.500	20.046	2,673,273
2025-04-23	28.910	29.800	28.710	29.200	20.538	2,796,526
2025-04-22	29.360	29.550	28.770	28.800	20.257	2,015,123
2025-04-21	27.790	29.480	27.670	29.350	20.644	3,360,691
2025-04-18	27.740	28.040	27.600	27.800	19.554	1,436,400
2025-04-17	27.840	28.270	27.500	27.740	19.512	2,412,590
2025-04-16	28.630	28.890	27.660	27.840	19.582	4,615,363
2025-04-15	28.270	29.290	27.860	29.100	20.468	4,211,032
2025-04-14	27.520	28.590	27.520	28.280	19.891	3,855,304
2025-04-11	26.730	27.860	26.030	27.350	19.237	5,127,789
2025-04-10	25.880	27.170	25.880	26.320	18.513	5,559,311
2025-04-09	24.000	25.150	22.170	24.970	17.563	6,190,381
2025-04-08	25.200	26.450	24.020	24.510	17.240	8,641,490
2025-04-07	29.090	29.090	26.670	26.670	18.759	3,418,193
2025-04-03	29.880	30.160	29.200	29.630	20.841	3,029,023
2025-04-02	30.250	30.550	29.910	30.220	21.256	2,647,069
2025-04-01	30.350	30.400	29.900	30.110	21.178	2,016,459
2025-03-31	30.300	30.320	29.600	29.990	21.094	3,352,291
2025-03-28	30.750	30.750	29.890	30.330	21.333	3,238,225
2025-03-27	31.200	31.310	30.310	30.490	21.446	5,025,202
2025-03-26	31.630	32.100	31.200	31.390	22.079	3,818,990
2025-03-25	31.570	32.300	31.020	31.640	22.255	3,775,787
2025-03-24	32.280	32.510	30.990	31.670	22.276	5,322,352
2025-03-21	33.340	33.620	32.100	32.320	22.733	5,390,158
2025-03-20	34.510	34.690	33.500	33.620	23.647	5,446,604
2025-03-19	34.100	35.300	33.880	34.720	24.421	7,593,028
2025-03-18	32.890	35.460	32.410	34.460	24.238	10,901,210
2025-03-17	32.960	33.150	32.100	32.870	23.120	6,043,438
2025-03-14	32.360	33.090	32.080	32.950	23.176	7,759,875
2025-03-13	35.330	35.490	32.250	32.370	22.768	14,889,071
2025-03-12	35.190	36.580	34.390	35.830	25.202	14,454,974
2025-03-11	35.530	38.000	34.960	35.090	24.681	17,479,761
2025-03-10	35.430	38.030	34.200	37.170	26.144	23,844,219
2025-03-07	32.610	35.560	32.610	35.560	25.012	25,262,496
2025-03-06	31.410	33.200	31.320	32.330	22.740	9,298,375
2025-03-05	31.030	32.020	31.030	31.500	22.156	5,077,926
2025-03-04	30.850	32.500	30.530	31.350	22.051	9,984,269
2025-03-03	30.060	32.510	29.490	31.020	21.819	7,959,701
2025-02-28	31.500	32.300	29.720	30.050	21.136	6,153,970
2025-02-27	30.220	31.460	30.030	31.110	21.882	8,408,654
2025-02-26	29.700	30.700	29.410	30.250	21.277	4,486,741
2025-02-25	30.170	30.290	29.520	29.700	20.890	4,035,365
2025-02-24	29.990	30.850	29.820	30.370	21.361	3,260,880
2025-02-21	30.000	30.160	29.600	29.990	21.094	2,602,194
2025-02-20	30.450	30.880	29.590	30.140	21.200	4,372,480
2025-02-19	29.360	32.000	29.200	31.120	21.889	6,780,552
2025-02-18	29.700	30.160	29.330	29.500	20.749	1,607,393
2025-02-17	29.670	29.880	29.210	29.880	21.017	1,494,640
2025-02-14	29.760	29.850	29.310	29.450	20.714	1,860,640
2025-02-13	30.740	30.950	29.730	29.750	20.925	2,320,920
2025-02-12	30.270	31.770	30.270	30.760	21.636	3,819,779
2025-02-11	29.800	30.110	29.610	29.880	21.017	1,300,769
2025-02-10	30.900	30.900	28.850	29.900	21.031	3,738,428
2025-02-07	29.710	31.600	29.710	30.900	21.734	5,503,379
2025-02-06	29.200	29.870	29.020	29.870	21.010	2,507,598
2025-02-05	30.300	30.490	29.020	29.220	20.552	1,915,480
2025-01-27	30.070	30.680	29.730	30.270	21.291	1,518,160
2025-01-24	29.860	30.260	29.680	30.240	21.270	1,276,940

← NewerPage 7 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.