Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.600 | 3.630 | 3.550 | 3.560 | 3.560 | 18,308,677 |
| 2024-04-29 | 3.560 | 3.620 | 3.510 | 3.600 | 3.600 | 22,490,452 |
| 2024-04-26 | 3.580 | 3.580 | 3.460 | 3.560 | 3.560 | 17,833,444 |
| 2024-04-25 | 3.510 | 3.560 | 3.480 | 3.540 | 3.540 | 16,915,540 |
| 2024-04-24 | 3.470 | 3.500 | 3.430 | 3.500 | 3.500 | 14,294,501 |
| 2024-04-23 | 3.490 | 3.550 | 3.430 | 3.470 | 3.470 | 18,693,244 |
| 2024-04-22 | 3.650 | 3.680 | 3.480 | 3.490 | 3.490 | 27,719,388 |
| 2024-04-19 | 3.660 | 3.760 | 3.610 | 3.660 | 3.660 | 38,653,631 |
| 2024-04-18 | 3.610 | 3.950 | 3.580 | 3.780 | 3.780 | 58,908,820 |
| 2024-04-17 | 3.400 | 3.650 | 3.400 | 3.590 | 3.590 | 25,844,700 |
| 2024-04-16 | 3.800 | 3.800 | 3.470 | 3.470 | 3.470 | 43,279,809 |
| 2024-04-15 | 3.900 | 3.990 | 3.780 | 3.850 | 3.850 | 48,894,807 |
| 2024-04-12 | 3.950 | 4.220 | 3.870 | 4.050 | 4.050 | 58,480,216 |
| 2024-04-11 | 3.920 | 4.040 | 3.870 | 3.990 | 3.990 | 44,075,931 |
| 2024-04-10 | 3.930 | 4.070 | 3.910 | 3.910 | 3.910 | 45,779,799 |
| 2024-04-09 | 3.930 | 3.980 | 3.880 | 3.980 | 3.980 | 45,832,167 |
| 2024-04-08 | 3.790 | 4.190 | 3.770 | 4.010 | 4.010 | 84,731,883 |
| 2024-04-03 | 3.750 | 3.850 | 3.720 | 3.820 | 3.820 | 51,770,603 |
| 2024-04-02 | 3.780 | 3.820 | 3.690 | 3.730 | 3.730 | 65,953,885 |
| 2024-04-01 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 89,130,962 |
| 2024-03-29 | 3.460 | 3.500 | 3.450 | 3.500 | 3.500 | 6,571,668 |
| 2024-03-28 | 3.440 | 3.530 | 3.440 | 3.480 | 3.480 | 11,490,651 |
| 2024-03-27 | 3.530 | 3.570 | 3.460 | 3.460 | 3.460 | 12,130,027 |
| 2024-03-26 | 3.580 | 3.620 | 3.460 | 3.540 | 3.540 | 19,669,987 |
| 2024-03-25 | 3.660 | 3.690 | 3.590 | 3.590 | 3.590 | 18,097,840 |
| 2024-03-22 | 3.710 | 3.780 | 3.660 | 3.690 | 3.690 | 31,886,315 |
| 2024-03-21 | 3.690 | 3.730 | 3.650 | 3.700 | 3.700 | 20,408,997 |
| 2024-03-20 | 3.690 | 3.700 | 3.640 | 3.690 | 3.690 | 19,061,242 |
| 2024-03-19 | 3.660 | 3.750 | 3.650 | 3.700 | 3.700 | 33,996,660 |
| 2024-03-18 | 3.630 | 3.650 | 3.590 | 3.650 | 3.650 | 18,624,647 |
| 2024-03-15 | 3.610 | 3.620 | 3.550 | 3.620 | 3.620 | 17,427,849 |
| 2024-03-14 | 3.580 | 3.630 | 3.570 | 3.600 | 3.600 | 18,593,000 |
| 2024-03-13 | 3.610 | 3.620 | 3.550 | 3.580 | 3.580 | 15,486,522 |
| 2024-03-12 | 3.600 | 3.620 | 3.560 | 3.610 | 3.610 | 17,542,182 |
| 2024-03-11 | 3.610 | 3.630 | 3.550 | 3.610 | 3.610 | 20,010,879 |
| 2024-03-08 | 3.630 | 3.670 | 3.570 | 3.610 | 3.610 | 17,918,380 |
| 2024-03-07 | 3.660 | 3.730 | 3.620 | 3.640 | 3.640 | 26,549,520 |
| 2024-03-06 | 3.550 | 3.740 | 3.550 | 3.650 | 3.650 | 28,080,144 |
| 2024-03-05 | 3.640 | 3.660 | 3.560 | 3.570 | 3.570 | 17,075,664 |
| 2024-03-04 | 3.650 | 3.690 | 3.610 | 3.660 | 3.660 | 15,850,200 |
| 2024-03-01 | 3.650 | 3.730 | 3.630 | 3.670 | 3.670 | 20,622,677 |
| 2024-02-29 | 3.510 | 3.640 | 3.470 | 3.630 | 3.630 | 26,055,633 |
| 2024-02-28 | 3.620 | 3.730 | 3.530 | 3.530 | 3.530 | 39,891,456 |
| 2024-02-27 | 3.590 | 3.640 | 3.580 | 3.630 | 3.630 | 19,679,376 |
| 2024-02-26 | 3.640 | 3.660 | 3.560 | 3.600 | 3.600 | 23,000,359 |
| 2024-02-23 | 3.640 | 3.690 | 3.570 | 3.650 | 3.650 | 28,349,571 |
| 2024-02-22 | 3.510 | 3.680 | 3.480 | 3.650 | 3.650 | 37,483,044 |
| 2024-02-21 | 3.410 | 3.560 | 3.390 | 3.470 | 3.470 | 24,321,769 |
| 2024-02-20 | 3.470 | 3.490 | 3.350 | 3.440 | 3.440 | 19,422,291 |
| 2024-02-19 | 3.320 | 3.530 | 3.320 | 3.460 | 3.460 | 26,930,196 |
| 2024-02-08 | 3.110 | 3.330 | 3.110 | 3.310 | 3.310 | 23,562,040 |
| 2024-02-07 | 3.210 | 3.240 | 3.080 | 3.120 | 3.120 | 23,787,487 |
| 2024-02-06 | 2.950 | 3.310 | 2.920 | 3.210 | 3.210 | 26,933,665 |
| 2024-02-05 | 3.510 | 3.520 | 3.170 | 3.170 | 3.170 | 34,219,340 |
| 2024-02-02 | 3.650 | 3.830 | 3.390 | 3.520 | 3.520 | 38,100,012 |
| 2024-02-01 | 3.780 | 3.900 | 3.640 | 3.650 | 3.650 | 40,586,402 |
| 2024-01-31 | 4.010 | 4.140 | 3.770 | 3.800 | 3.800 | 54,710,405 |
| 2024-01-30 | 3.850 | 4.100 | 3.830 | 4.010 | 4.010 | 55,090,983 |
| 2024-01-29 | 3.910 | 3.930 | 3.800 | 3.870 | 3.870 | 19,226,504 |
| 2024-01-26 | 3.810 | 3.930 | 3.810 | 3.900 | 3.900 | 19,583,810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-22 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.