Zhongmin Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 6.880 | 7.020 | 6.800 | 6.980 | 6.857 | 16,251,183 |
| 2022-08-04 | 6.880 | 6.900 | 6.690 | 6.860 | 6.739 | 16,776,973 |
| 2022-08-03 | 6.910 | 7.060 | 6.750 | 6.770 | 6.651 | 22,156,154 |
| 2022-08-02 | 7.240 | 7.240 | 6.830 | 6.910 | 6.789 | 35,844,035 |
| 2022-08-01 | 7.350 | 7.380 | 7.200 | 7.350 | 7.221 | 19,966,092 |
| 2022-07-29 | 7.350 | 7.530 | 7.330 | 7.410 | 7.280 | 26,264,983 |
| 2022-07-28 | 7.350 | 7.470 | 7.320 | 7.350 | 7.221 | 22,721,076 |
| 2022-07-27 | 7.300 | 7.370 | 7.230 | 7.310 | 7.182 | 16,128,622 |
| 2022-07-26 | 7.240 | 7.320 | 7.120 | 7.300 | 7.172 | 20,431,645 |
| 2022-07-25 | 7.380 | 7.400 | 7.230 | 7.240 | 7.113 | 22,949,812 |
| 2022-07-22 | 7.460 | 7.620 | 7.360 | 7.390 | 7.260 | 31,076,362 |
| 2022-07-21 | 7.840 | 7.840 | 7.490 | 7.510 | 7.378 | 43,153,357 |
| 2022-07-20 | 7.890 | 7.930 | 7.670 | 7.840 | 7.702 | 35,697,664 |
| 2022-07-19 | 8.220 | 8.240 | 7.810 | 7.880 | 7.742 | 46,914,852 |
| 2022-07-18 | 7.850 | 8.200 | 7.850 | 8.170 | 8.026 | 58,467,126 |
| 2022-07-15 | 8.360 | 8.410 | 7.770 | 7.790 | 7.653 | 74,603,453 |
| 2022-07-14 | 8.630 | 8.690 | 8.330 | 8.500 | 8.351 | 50,536,644 |
| 2022-07-13 | 8.410 | 8.740 | 8.280 | 8.700 | 8.547 | 46,918,250 |
| 2022-07-12 | 8.450 | 8.660 | 8.320 | 8.450 | 8.302 | 34,013,223 |
| 2022-07-11 | 8.400 | 8.620 | 8.250 | 8.380 | 8.233 | 31,415,454 |
| 2022-07-08 | 8.730 | 8.790 | 8.400 | 8.430 | 8.282 | 39,894,228 |
| 2022-07-07 | 8.570 | 8.740 | 8.410 | 8.720 | 8.567 | 34,962,515 |
| 2022-07-06 | 8.670 | 8.840 | 8.360 | 8.470 | 8.321 | 30,817,705 |
| 2022-07-05 | 8.700 | 8.880 | 8.530 | 8.670 | 8.518 | 36,276,924 |
| 2022-07-04 | 8.590 | 8.780 | 8.480 | 8.690 | 8.537 | 37,132,495 |
| 2022-07-01 | 8.550 | 8.970 | 8.480 | 8.630 | 8.478 | 51,067,646 |
| 2022-06-30 | 8.300 | 8.600 | 8.300 | 8.450 | 8.302 | 32,582,102 |
| 2022-06-29 | 8.700 | 8.700 | 8.310 | 8.350 | 8.203 | 46,225,938 |
| 2022-06-28 | 8.290 | 8.800 | 8.280 | 8.700 | 8.547 | 60,572,084 |
| 2022-06-27 | 8.380 | 8.430 | 8.170 | 8.280 | 8.135 | 28,370,259 |
| 2022-06-24 | 8.260 | 8.440 | 8.210 | 8.360 | 8.213 | 28,642,680 |
| 2022-06-23 | 8.100 | 8.330 | 7.980 | 8.300 | 8.154 | 27,725,852 |
| 2022-06-22 | 8.290 | 8.390 | 8.100 | 8.120 | 7.977 | 23,843,730 |
| 2022-06-21 | 8.480 | 8.600 | 8.230 | 8.320 | 8.174 | 37,515,105 |
| 2022-06-20 | 8.020 | 8.610 | 8.000 | 8.450 | 8.302 | 65,701,110 |
| 2022-06-17 | 7.970 | 8.300 | 7.910 | 8.030 | 7.889 | 31,921,677 |
| 2022-06-16 | 7.980 | 8.120 | 7.950 | 8.020 | 7.879 | 19,788,644 |
| 2022-06-15 | 8.100 | 8.260 | 7.960 | 8.040 | 7.899 | 32,413,460 |
| 2022-06-14 | 8.150 | 8.200 | 7.780 | 8.160 | 8.017 | 43,085,900 |
| 2022-06-13 | 8.350 | 8.430 | 8.100 | 8.260 | 8.115 | 42,986,538 |
| 2022-06-10 | 8.040 | 8.700 | 8.010 | 8.480 | 8.331 | 63,718,022 |
| 2022-06-09 | 8.280 | 8.330 | 8.030 | 8.080 | 7.938 | 25,846,290 |
| 2022-06-08 | 8.260 | 8.420 | 8.100 | 8.280 | 8.135 | 36,922,200 |
| 2022-06-07 | 8.450 | 8.650 | 8.190 | 8.250 | 8.105 | 46,539,144 |
| 2022-06-06 | 8.330 | 8.520 | 8.250 | 8.450 | 8.302 | 42,308,693 |
| 2022-06-02 | 8.200 | 8.460 | 8.110 | 8.330 | 8.184 | 48,019,927 |
| 2022-06-01 | 8.220 | 8.300 | 8.010 | 8.230 | 8.085 | 46,522,937 |
| 2022-05-31 | 8.250 | 8.570 | 7.980 | 8.320 | 8.174 | 77,299,261 |
| 2022-05-30 | 7.840 | 8.140 | 7.660 | 8.100 | 7.958 | 35,633,406 |
| 2022-05-27 | 7.770 | 8.020 | 7.670 | 7.750 | 7.614 | 20,913,810 |
| 2022-05-26 | 7.870 | 7.970 | 7.730 | 7.800 | 7.663 | 21,646,483 |
| 2022-05-25 | 7.680 | 7.940 | 7.520 | 7.910 | 7.771 | 32,927,087 |
| 2022-05-24 | 8.240 | 8.290 | 7.860 | 7.860 | 7.722 | 33,001,998 |
| 2022-05-23 | 8.270 | 8.380 | 8.100 | 8.290 | 8.144 | 50,416,952 |
| 2022-05-20 | 7.880 | 8.370 | 7.850 | 8.250 | 8.105 | 67,652,300 |
| 2022-05-19 | 7.440 | 7.890 | 7.350 | 7.870 | 7.732 | 38,334,631 |
| 2022-05-18 | 7.520 | 7.730 | 7.480 | 7.550 | 7.417 | 20,204,413 |
| 2022-05-17 | 7.580 | 7.660 | 7.360 | 7.570 | 7.437 | 14,882,557 |
| 2022-05-16 | 7.770 | 7.790 | 7.500 | 7.620 | 7.486 | 16,113,092 |
| 2022-05-13 | 7.830 | 7.850 | 7.660 | 7.710 | 7.575 | 17,199,127 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.