Zhengzhou Coal Mining Machinery Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11.890 | 12.360 | 11.880 | 12.300 | 12.300 | 18,252,858 |
| 2024-07-25 | 11.920 | 12.000 | 11.760 | 11.850 | 11.850 | 13,160,178 |
| 2024-07-24 | 12.210 | 12.280 | 11.900 | 11.950 | 11.950 | 19,110,000 |
| 2024-07-23 | 12.660 | 12.760 | 12.180 | 12.210 | 12.210 | 21,757,055 |
| 2024-07-22 | 12.830 | 12.850 | 12.590 | 12.710 | 12.710 | 21,296,484 |
| 2024-07-19 | 13.040 | 13.060 | 12.800 | 12.860 | 12.860 | 13,650,617 |
| 2024-07-18 | 12.970 | 13.130 | 12.830 | 13.020 | 13.020 | 14,407,965 |
| 2024-07-17 | 13.270 | 13.270 | 12.930 | 13.040 | 13.040 | 17,787,100 |
| 2024-07-16 | 13.260 | 13.260 | 13.050 | 13.210 | 13.210 | 13,030,721 |
| 2024-07-15 | 13.270 | 13.320 | 13.090 | 13.260 | 13.260 | 18,276,004 |
| 2024-07-12 | 13.640 | 13.660 | 13.120 | 13.290 | 13.290 | 22,724,000 |
| 2024-07-11 | 13.820 | 13.860 | 13.500 | 13.610 | 13.610 | 23,318,612 |
| 2024-07-10 | 14.150 | 14.190 | 13.570 | 13.670 | 13.670 | 26,778,306 |
| 2024-07-09 | 13.780 | 14.350 | 13.660 | 14.220 | 14.220 | 15,619,834 |
| 2024-07-08 | 14.080 | 14.190 | 13.710 | 13.760 | 13.760 | 14,452,407 |
| 2024-07-05 | 14.060 | 14.060 | 14.060 | 14.060 | 14.060 | 0 |
| 2024-07-04 | 14.390 | 14.410 | 13.990 | 14.060 | 14.060 | 15,299,551 |
| 2024-07-03 | 14.450 | 14.590 | 14.240 | 14.270 | 14.270 | 14,005,307 |
| 2024-07-02 | 15.110 | 15.120 | 14.220 | 14.380 | 14.380 | 26,276,414 |
| 2024-07-01 | 14.750 | 15.150 | 14.750 | 15.100 | 15.100 | 13,574,753 |
| 2024-06-28 | 14.330 | 14.980 | 14.330 | 14.800 | 14.800 | 13,975,153 |
| 2024-06-27 | 14.600 | 14.680 | 14.340 | 14.420 | 14.420 | 14,937,123 |
| 2024-06-26 | 14.540 | 14.900 | 14.250 | 14.550 | 14.550 | 18,790,797 |
| 2024-06-25 | 15.320 | 15.620 | 15.230 | 15.320 | 15.320 | 16,308,840 |
| 2024-06-24 | 15.320 | 15.410 | 15.160 | 15.280 | 15.280 | 15,378,276 |
| 2024-06-21 | 15.300 | 15.470 | 15.250 | 15.340 | 15.340 | 10,028,771 |
| 2024-06-20 | 15.560 | 15.700 | 15.250 | 15.310 | 15.310 | 9,986,569 |
| 2024-06-19 | 15.850 | 15.850 | 15.530 | 15.560 | 15.560 | 8,913,896 |
| 2024-06-18 | 15.750 | 15.910 | 15.590 | 15.770 | 15.770 | 10,505,702 |
| 2024-06-17 | 15.980 | 16.260 | 15.620 | 15.670 | 15.670 | 11,649,242 |
| 2024-06-14 | 15.920 | 15.970 | 15.730 | 15.920 | 15.920 | 11,798,085 |
| 2024-06-13 | 16.070 | 16.080 | 15.800 | 15.960 | 15.960 | 13,110,412 |
| 2024-06-12 | 15.690 | 16.150 | 15.680 | 16.070 | 16.070 | 14,721,509 |
| 2024-06-11 | 16.000 | 16.030 | 15.540 | 15.680 | 15.680 | 15,098,215 |
| 2024-06-07 | 15.840 | 16.070 | 15.760 | 16.020 | 16.020 | 14,426,586 |
| 2024-06-06 | 15.840 | 16.130 | 15.790 | 15.860 | 15.860 | 16,210,791 |
| 2024-06-05 | 16.110 | 16.250 | 15.810 | 15.890 | 15.890 | 17,766,001 |
| 2024-06-04 | 16.100 | 16.380 | 15.980 | 16.060 | 16.060 | 28,477,569 |
| 2024-06-03 | 16.190 | 16.550 | 16.000 | 16.280 | 16.280 | 21,762,143 |
| 2024-05-31 | 16.540 | 16.690 | 16.250 | 16.290 | 16.290 | 11,356,204 |
| 2024-05-30 | 16.540 | 16.750 | 16.380 | 16.460 | 16.460 | 11,416,750 |
| 2024-05-29 | 16.570 | 16.760 | 16.470 | 16.600 | 16.600 | 11,703,708 |
| 2024-05-28 | 16.750 | 16.750 | 16.380 | 16.630 | 16.630 | 13,959,715 |
| 2024-05-27 | 16.760 | 16.870 | 16.560 | 16.640 | 16.640 | 22,483,964 |
| 2024-05-24 | 16.580 | 16.970 | 16.570 | 16.710 | 16.710 | 10,104,377 |
| 2024-05-23 | 16.750 | 16.830 | 16.480 | 16.560 | 16.560 | 10,133,723 |
| 2024-05-22 | 16.750 | 17.150 | 16.680 | 16.800 | 16.800 | 14,995,191 |
| 2024-05-21 | 16.920 | 17.100 | 16.690 | 16.760 | 16.760 | 12,342,615 |
| 2024-05-20 | 16.730 | 17.080 | 16.650 | 17.020 | 17.020 | 17,334,724 |
| 2024-05-17 | 16.710 | 16.810 | 16.400 | 16.670 | 16.670 | 16,756,831 |
| 2024-05-16 | 16.780 | 16.980 | 16.580 | 16.680 | 16.680 | 20,445,019 |
| 2024-05-15 | 17.200 | 17.560 | 16.690 | 16.730 | 16.730 | 34,042,798 |
| 2024-05-14 | 17.790 | 18.040 | 17.580 | 17.680 | 17.680 | 16,129,765 |
| 2024-05-13 | 17.820 | 17.980 | 17.560 | 17.880 | 17.880 | 18,934,348 |
| 2024-05-10 | 17.520 | 18.080 | 17.460 | 18.010 | 18.010 | 17,287,538 |
| 2024-05-09 | 17.200 | 17.560 | 17.150 | 17.550 | 17.550 | 13,105,635 |
| 2024-05-08 | 17.770 | 17.780 | 17.170 | 17.200 | 17.200 | 17,442,738 |
| 2024-05-07 | 17.410 | 18.100 | 17.250 | 17.740 | 17.740 | 26,663,809 |
| 2024-05-06 | 17.510 | 17.690 | 17.020 | 17.570 | 17.570 | 27,422,889 |
| 2024-04-30 | 17.430 | 17.940 | 17.280 | 17.450 | 17.450 | 24,699,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.5600 CNY |
| 2022-06-15 | 0.4350 CNY |
| 2021-07-02 | 0.2099 CNY |
| 2020-07-06 | 0.1850 CNY |
| 2019-07-08 | 0.1450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.