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
2025-01-23	30.880	31.510	30.100	30.170	21.221	1,980,580
2025-01-22	30.110	30.800	29.860	30.740	21.622	1,904,714
2025-01-21	30.250	30.500	30.010	30.290	21.305	1,021,641
2025-01-20	30.050	30.480	29.800	30.260	21.284	2,042,962
2025-01-17	29.030	30.130	29.030	29.930	21.052	1,901,333
2025-01-16	29.710	29.770	29.080	29.340	20.637	1,296,680
2025-01-15	30.560	30.570	29.520	29.610	20.827	1,496,000
2025-01-14	28.730	30.460	28.730	30.250	21.277	2,166,438
2025-01-13	28.560	29.700	28.560	28.730	20.208	1,691,499
2025-01-10	32.020	32.200	29.330	30.000	21.101	4,634,443
2025-01-09	30.900	31.400	30.810	31.180	21.931	2,305,483
2025-01-08	29.800	31.500	29.800	30.990	21.797	2,010,432
2025-01-07	29.750	30.250	29.540	30.010	21.108	1,056,616
2025-01-06	29.400	29.750	28.170	29.710	20.897	926,598
2025-01-03	30.540	30.610	29.390	29.480	20.735	1,182,501
2025-01-02	30.530	31.100	29.960	30.380	21.368	1,671,219
2024-12-31	30.560	31.200	30.300	30.550	21.488	1,579,495
2024-12-30	30.700	30.900	29.910	30.560	21.495	1,341,586
2024-12-27	30.650	31.580	30.400	30.670	21.572	2,319,639
2024-12-26	30.950	31.080	30.050	30.640	21.551	2,143,183
2024-12-25	31.230	31.230	29.760	29.860	21.003	2,162,224
2024-12-24	30.530	31.620	30.530	31.550	22.191	2,332,332
2024-12-23	34.000	34.000	30.200	32.020	22.522	5,606,127
2024-12-20	32.100	33.700	32.000	33.140	23.310	4,248,865
2024-12-19	31.120	32.940	30.940	32.100	22.578	3,995,499
2024-12-18	31.840	32.000	30.980	31.180	21.931	1,726,579
2024-12-17	30.930	31.800	30.620	31.260	21.987	2,164,064
2024-12-16	30.380	31.220	30.100	30.930	21.755	2,058,589
2024-12-13	31.890	32.000	30.400	30.460	21.425	2,513,345
2024-12-12	31.680	32.320	31.300	31.890	22.431	2,879,830
2024-12-11	31.190	31.650	30.970	31.460	22.128	2,407,286
2024-12-10	31.600	31.650	30.800	31.180	21.931	2,758,330
2024-12-09	30.670	31.740	30.310	30.900	21.734	2,995,928
2024-12-06	29.570	31.680	29.570	30.670	21.572	5,273,044
2024-12-05	29.700	29.950	29.270	29.550	20.785	1,421,700
2024-12-04	30.000	30.390	29.400	29.820	20.975	1,860,506
2024-12-03	30.470	30.500	29.410	30.000	21.101	2,441,804
2024-12-02	28.860	30.440	28.420	30.440	21.411	3,440,234
2024-11-29	28.370	29.150	28.200	28.790	20.250	1,804,740
2024-11-28	28.800	29.350	28.160	28.590	20.109	2,288,020
2024-11-27	28.750	28.880	27.800	28.880	20.313	1,966,161
2024-11-26	29.580	30.000	28.800	28.850	20.292	2,275,138
2024-11-25	29.280	30.400	29.170	29.840	20.989	2,523,533
2024-11-22	30.380	30.780	29.150	29.260	20.581	1,813,463
2024-11-21	30.400	31.070	30.200	30.440	21.411	1,567,867
2024-11-20	30.990	31.500	30.300	30.600	21.523	2,598,359
2024-11-19	30.300	31.980	29.980	30.860	21.706	2,987,698
2024-11-18	30.440	30.700	29.100	30.130	21.193	3,708,066
2024-11-15	31.860	32.900	30.000	30.440	21.411	4,439,135
2024-11-14	34.230	34.740	31.870	32.260	22.691	4,738,879
2024-11-13	33.000	34.400	32.500	34.040	23.943	7,144,804
2024-11-12	32.500	34.050	31.690	33.290	23.415	9,396,895
2024-11-11	29.590	32.550	29.300	32.550	22.895	7,319,666
2024-11-08	30.000	30.600	29.170	29.590	20.813	3,220,284
2024-11-07	28.210	29.570	28.210	29.300	20.609	4,622,847
2024-11-06	28.080	28.680	27.800	28.020	19.708	3,862,203
2024-11-05	27.650	28.180	27.410	28.020	19.708	3,972,112
2024-11-04	27.400	27.820	27.100	27.770	19.533	1,905,440
2024-11-01	27.300	28.000	26.610	27.160	19.104	3,376,272
2024-10-31	27.200	27.420	26.860	27.160	19.104	1,730,100

← NewerPage 8 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.