Sichuan Zigong Conveying Machine Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.050 | 27.530 | 26.280 | 27.360 | 19.244 | 2,465,082 |
| 2024-10-29 | 27.580 | 27.910 | 27.140 | 27.300 | 19.202 | 1,852,264 |
| 2024-10-28 | 28.230 | 28.880 | 27.200 | 27.750 | 19.519 | 3,114,332 |
| 2024-10-25 | 27.080 | 28.100 | 27.080 | 27.820 | 19.568 | 3,661,235 |
| 2024-10-24 | 27.300 | 27.500 | 26.950 | 27.100 | 19.061 | 1,036,420 |
| 2024-10-23 | 27.890 | 27.890 | 26.900 | 27.170 | 19.111 | 1,839,419 |
| 2024-10-22 | 27.320 | 27.840 | 27.120 | 27.720 | 19.497 | 1,719,620 |
| 2024-10-21 | 27.210 | 28.100 | 26.850 | 27.340 | 19.230 | 3,294,177 |
| 2024-10-18 | 26.500 | 28.000 | 26.020 | 27.210 | 19.139 | 3,448,615 |
| 2024-10-17 | 27.600 | 27.990 | 26.350 | 26.500 | 18.639 | 4,488,195 |
| 2024-10-16 | 26.820 | 28.940 | 26.020 | 28.210 | 19.842 | 5,599,147 |
| 2024-10-15 | 27.290 | 27.700 | 26.700 | 26.780 | 18.836 | 1,974,420 |
| 2024-10-14 | 27.180 | 27.780 | 26.970 | 27.520 | 19.357 | 2,560,927 |
| 2024-10-11 | 27.990 | 28.120 | 26.800 | 27.080 | 19.047 | 2,079,187 |
| 2024-10-10 | 26.820 | 29.220 | 26.820 | 28.270 | 19.884 | 3,983,298 |
| 2024-10-09 | 29.820 | 29.830 | 26.850 | 26.880 | 18.907 | 4,375,775 |
| 2024-10-08 | 30.900 | 30.980 | 28.200 | 29.830 | 20.982 | 6,444,547 |
| 2024-09-30 | 26.800 | 28.510 | 26.400 | 28.160 | 19.807 | 5,980,574 |
| 2024-09-27 | 26.130 | 26.860 | 25.900 | 26.530 | 18.660 | 1,965,916 |
| 2024-09-26 | 26.000 | 26.150 | 25.690 | 26.070 | 18.337 | 1,658,942 |
| 2024-09-25 | 25.300 | 26.000 | 24.880 | 26.000 | 18.288 | 1,813,271 |
| 2024-09-24 | 24.200 | 25.320 | 24.200 | 25.010 | 17.591 | 1,644,483 |
| 2024-09-23 | 23.970 | 24.500 | 23.660 | 24.100 | 16.951 | 910,420 |
| 2024-09-20 | 24.300 | 24.450 | 23.750 | 24.010 | 16.888 | 572,380 |
| 2024-09-19 | 24.250 | 24.550 | 23.850 | 23.960 | 16.853 | 993,860 |
| 2024-09-18 | 24.340 | 24.540 | 23.790 | 24.240 | 17.050 | 764,852 |
| 2024-09-13 | 24.740 | 24.940 | 24.220 | 24.300 | 17.092 | 756,721 |
| 2024-09-12 | 24.810 | 25.140 | 24.710 | 24.750 | 17.408 | 503,935 |
| 2024-09-11 | 25.110 | 25.180 | 24.750 | 24.900 | 17.514 | 539,280 |
| 2024-09-10 | 24.910 | 25.320 | 24.680 | 25.110 | 17.662 | 785,625 |
| 2024-09-09 | 24.100 | 25.180 | 24.070 | 24.960 | 17.556 | 1,491,298 |
| 2024-09-06 | 24.750 | 24.850 | 24.110 | 24.230 | 17.043 | 1,162,280 |
| 2024-09-05 | 24.870 | 24.940 | 24.660 | 24.790 | 17.437 | 515,768 |
| 2024-09-04 | 24.800 | 25.060 | 24.510 | 24.840 | 17.472 | 738,220 |
| 2024-09-03 | 24.780 | 24.980 | 24.720 | 24.840 | 17.472 | 572,320 |
| 2024-09-02 | 25.010 | 25.110 | 24.730 | 24.770 | 17.423 | 930,101 |
| 2024-08-30 | 25.150 | 25.280 | 24.850 | 25.080 | 17.641 | 1,454,461 |
| 2024-08-29 | 24.740 | 25.350 | 24.730 | 25.140 | 17.683 | 1,675,620 |
| 2024-08-28 | 24.510 | 24.870 | 24.220 | 24.500 | 17.233 | 1,043,140 |
| 2024-08-27 | 24.450 | 25.000 | 24.450 | 24.620 | 17.317 | 746,772 |
| 2024-08-26 | 24.020 | 25.180 | 24.020 | 24.630 | 17.324 | 1,493,340 |
| 2024-08-23 | 23.820 | 24.230 | 23.820 | 24.020 | 16.895 | 705,460 |
| 2024-08-22 | 24.390 | 24.410 | 23.780 | 23.830 | 16.761 | 814,563 |
| 2024-08-21 | 24.140 | 24.440 | 23.990 | 24.240 | 17.050 | 670,460 |
| 2024-08-20 | 24.950 | 24.960 | 24.290 | 24.350 | 17.127 | 908,955 |
| 2024-08-19 | 24.700 | 25.050 | 24.700 | 24.780 | 17.430 | 635,111 |
| 2024-08-16 | 24.990 | 25.170 | 24.720 | 24.860 | 17.486 | 791,700 |
| 2024-08-15 | 24.960 | 25.370 | 24.860 | 25.070 | 17.633 | 728,418 |
| 2024-08-14 | 25.180 | 25.450 | 24.800 | 24.960 | 17.556 | 786,816 |
| 2024-08-13 | 25.560 | 25.580 | 24.850 | 25.120 | 17.669 | 787,187 |
| 2024-08-12 | 25.120 | 25.550 | 24.850 | 25.290 | 17.788 | 652,479 |
| 2024-08-09 | 24.720 | 25.570 | 24.720 | 25.170 | 17.704 | 1,365,459 |
| 2024-08-08 | 24.730 | 24.980 | 24.300 | 24.720 | 17.387 | 746,200 |
| 2024-08-07 | 24.700 | 25.150 | 24.650 | 24.730 | 17.394 | 779,247 |
| 2024-08-06 | 24.380 | 24.930 | 24.300 | 24.700 | 17.373 | 1,170,187 |
| 2024-08-05 | 24.690 | 24.810 | 24.070 | 24.350 | 17.127 | 1,524,408 |
| 2024-08-02 | 24.780 | 25.040 | 24.210 | 24.710 | 17.380 | 1,181,537 |
| 2024-08-01 | 25.700 | 25.870 | 24.780 | 24.870 | 17.493 | 2,902,440 |
| 2024-07-31 | 25.600 | 26.140 | 25.170 | 25.800 | 18.147 | 2,136,521 |
| 2024-07-30 | 26.420 | 26.640 | 25.350 | 25.600 | 18.006 | 1,905,510 |
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.