Zhengzhou Coal Industry & Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.010 | 5.630 | 4.850 | 5.630 | 5.630 | 275,326,720 |
| 2025-10-24 | 5.550 | 5.550 | 5.070 | 5.120 | 5.120 | 175,375,816 |
| 2025-10-23 | 5.000 | 5.600 | 5.000 | 5.600 | 5.600 | 81,936,717 |
| 2025-10-22 | 5.210 | 5.370 | 5.030 | 5.090 | 5.090 | 176,132,633 |
| 2025-10-21 | 5.780 | 5.900 | 5.300 | 5.480 | 5.480 | 263,398,261 |
| 2025-10-20 | 4.960 | 5.450 | 4.890 | 5.450 | 5.450 | 179,332,585 |
| 2025-10-17 | 4.800 | 5.320 | 4.760 | 4.950 | 4.950 | 182,417,108 |
| 2025-10-16 | 4.550 | 5.060 | 4.500 | 4.920 | 4.920 | 154,392,269 |
| 2025-10-15 | 4.450 | 4.830 | 4.400 | 4.620 | 4.620 | 124,583,262 |
| 2025-10-14 | 4.250 | 4.670 | 4.250 | 4.490 | 4.490 | 121,435,992 |
| 2025-10-13 | 4.170 | 4.260 | 4.140 | 4.250 | 4.250 | 38,400,635 |
| 2025-10-10 | 4.170 | 4.320 | 4.140 | 4.270 | 4.270 | 65,513,470 |
| 2025-10-09 | 4.070 | 4.180 | 4.050 | 4.170 | 4.170 | 35,082,134 |
| 2025-09-30 | 4.060 | 4.090 | 4.040 | 4.070 | 4.070 | 15,933,600 |
| 2025-09-29 | 4.100 | 4.110 | 4.010 | 4.070 | 4.070 | 28,631,140 |
| 2025-09-26 | 4.130 | 4.210 | 4.120 | 4.150 | 4.150 | 28,783,071 |
| 2025-09-25 | 4.150 | 4.190 | 4.100 | 4.110 | 4.110 | 25,575,780 |
| 2025-09-24 | 4.100 | 4.190 | 4.070 | 4.190 | 4.190 | 38,197,039 |
| 2025-09-23 | 4.070 | 4.140 | 4.040 | 4.120 | 4.120 | 29,460,671 |
| 2025-09-22 | 4.130 | 4.150 | 4.060 | 4.080 | 4.080 | 17,487,148 |
| 2025-09-19 | 4.070 | 4.130 | 4.040 | 4.130 | 4.130 | 28,041,492 |
| 2025-09-18 | 4.150 | 4.160 | 4.040 | 4.060 | 4.060 | 29,644,754 |
| 2025-09-17 | 4.140 | 4.200 | 4.100 | 4.160 | 4.160 | 30,555,246 |
| 2025-09-16 | 4.180 | 4.190 | 4.120 | 4.150 | 4.150 | 29,735,612 |
| 2025-09-15 | 4.080 | 4.140 | 4.060 | 4.130 | 4.130 | 28,627,046 |
| 2025-09-12 | 4.050 | 4.100 | 4.030 | 4.090 | 4.090 | 24,626,282 |
| 2025-09-11 | 4.040 | 4.050 | 4.010 | 4.050 | 4.050 | 11,695,671 |
| 2025-09-10 | 4.060 | 4.060 | 4.020 | 4.040 | 4.040 | 12,203,781 |
| 2025-09-09 | 4.040 | 4.080 | 4.030 | 4.060 | 4.060 | 14,396,980 |
| 2025-09-08 | 4.040 | 4.060 | 4.020 | 4.050 | 4.050 | 14,353,503 |
| 2025-09-05 | 3.990 | 4.050 | 3.960 | 4.040 | 4.040 | 15,027,140 |
| 2025-09-04 | 3.940 | 3.990 | 3.930 | 3.980 | 3.980 | 13,239,426 |
| 2025-09-03 | 4.030 | 4.060 | 3.950 | 3.950 | 3.950 | 18,834,715 |
| 2025-09-02 | 4.060 | 4.070 | 4.010 | 4.040 | 4.040 | 19,548,082 |
| 2025-09-01 | 4.020 | 4.080 | 4.000 | 4.070 | 4.070 | 16,140,535 |
| 2025-08-29 | 4.080 | 4.100 | 4.030 | 4.040 | 4.040 | 18,752,650 |
| 2025-08-28 | 4.080 | 4.120 | 3.980 | 4.080 | 4.080 | 34,486,883 |
| 2025-08-27 | 4.230 | 4.250 | 4.090 | 4.100 | 4.100 | 43,493,018 |
| 2025-08-26 | 4.170 | 4.280 | 4.150 | 4.260 | 4.260 | 60,854,113 |
| 2025-08-25 | 4.150 | 4.190 | 4.120 | 4.170 | 4.170 | 42,261,321 |
| 2025-08-22 | 4.100 | 4.150 | 4.060 | 4.130 | 4.130 | 32,486,114 |
| 2025-08-21 | 4.090 | 4.130 | 4.070 | 4.110 | 4.110 | 26,422,403 |
| 2025-08-20 | 4.060 | 4.090 | 4.050 | 4.090 | 4.090 | 18,751,796 |
| 2025-08-19 | 4.080 | 4.110 | 4.040 | 4.080 | 4.080 | 20,118,961 |
| 2025-08-18 | 4.100 | 4.130 | 4.060 | 4.090 | 4.090 | 30,735,328 |
| 2025-08-15 | 4.040 | 4.080 | 4.030 | 4.080 | 4.080 | 21,011,295 |
| 2025-08-14 | 4.130 | 4.140 | 4.030 | 4.040 | 4.040 | 39,120,696 |
| 2025-08-13 | 4.170 | 4.190 | 4.130 | 4.140 | 4.140 | 33,554,820 |
| 2025-08-12 | 4.190 | 4.250 | 4.170 | 4.210 | 4.210 | 38,187,748 |
| 2025-08-11 | 4.140 | 4.180 | 4.130 | 4.160 | 4.160 | 22,581,427 |
| 2025-08-08 | 4.160 | 4.200 | 4.130 | 4.150 | 4.150 | 27,459,941 |
| 2025-08-07 | 4.230 | 4.230 | 4.140 | 4.180 | 4.180 | 35,313,312 |
| 2025-08-06 | 4.190 | 4.300 | 4.160 | 4.250 | 4.250 | 46,958,854 |
| 2025-08-05 | 4.150 | 4.240 | 4.120 | 4.210 | 4.210 | 38,012,237 |
| 2025-08-04 | 4.090 | 4.140 | 4.060 | 4.140 | 4.140 | 19,058,916 |
| 2025-08-01 | 4.080 | 4.140 | 4.060 | 4.110 | 4.110 | 26,921,236 |
| 2025-07-31 | 4.200 | 4.230 | 4.100 | 4.100 | 4.100 | 59,055,165 |
| 2025-07-30 | 4.370 | 4.420 | 4.260 | 4.290 | 4.290 | 69,312,715 |
| 2025-07-29 | 4.270 | 4.350 | 4.190 | 4.280 | 4.280 | 67,772,935 |
| 2025-07-28 | 4.380 | 4.420 | 4.260 | 4.260 | 4.260 | 114,370,501 |
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.