Zhengzhou Coal Mining Machinery Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	17.180	17.550	16.760	17.440	17.440	36,334,451
2024-04-26	16.380	16.610	16.250	16.330	16.330	17,008,590
2024-04-25	16.480	16.680	16.270	16.360	16.360	10,864,370
2024-04-24	16.230	16.630	16.190	16.610	16.610	15,295,724
2024-04-23	16.900	16.930	16.130	16.230	16.230	24,919,817
2024-04-22	17.310	17.470	16.820	16.930	16.930	21,421,685
2024-04-19	16.970	17.300	16.800	17.240	17.240	17,118,735
2024-04-18	16.800	17.280	16.790	16.930	16.930	22,719,096
2024-04-17	16.370	16.840	16.200	16.770	16.770	17,463,385
2024-04-16	16.700	17.040	16.170	16.240	16.240	27,551,468
2024-04-15	16.300	16.790	16.170	16.690	16.690	21,759,573
2024-04-12	15.890	16.430	15.740	16.220	16.220	21,038,041
2024-04-11	15.480	16.040	15.380	15.800	15.800	14,570,564
2024-04-10	15.490	15.560	15.350	15.520	15.520	11,734,019
2024-04-09	15.730	15.820	15.330	15.400	15.400	15,435,394
2024-04-08	15.720	16.090	15.620	15.730	15.730	20,293,255
2024-04-03	15.540	15.770	15.520	15.730	15.730	19,876,413
2024-04-02	15.430	15.840	15.310	15.460	15.460	19,298,850
2024-04-01	14.910	15.490	14.880	15.390	15.390	24,938,597
2024-03-29	14.700	15.130	14.480	14.950	14.950	25,994,304
2024-03-28	13.900	14.200	13.900	14.070	14.070	12,185,708
2024-03-27	14.070	14.340	13.910	13.930	13.930	14,092,132
2024-03-26	13.900	14.100	13.800	14.060	14.060	15,362,394
2024-03-25	13.840	14.230	13.800	13.960	13.960	12,712,976
2024-03-22	14.100	14.100	13.800	13.860	13.860	14,695,696
2024-03-21	14.330	14.380	13.990	14.040	14.040	17,022,936
2024-03-20	14.310	14.390	14.210	14.290	14.290	8,675,394
2024-03-19	14.490	14.500	14.260	14.400	14.400	12,041,837
2024-03-18	14.640	14.730	14.420	14.520	14.520	12,595,733
2024-03-15	14.420	14.570	14.250	14.560	14.560	11,009,161
2024-03-14	14.470	14.650	14.280	14.410	14.410	13,377,746
2024-03-13	14.710	14.780	14.330	14.400	14.400	20,934,200
2024-03-12	14.830	14.950	14.580	14.740	14.740	19,727,589
2024-03-11	15.480	15.630	14.670	14.860	14.860	26,826,533
2024-03-08	14.940	15.500	14.850	15.480	15.480	21,388,679
2024-03-07	14.840	15.100	14.750	14.890	14.890	17,043,026
2024-03-06	14.920	15.050	14.750	14.810	14.810	13,128,400
2024-03-05	14.820	14.980	14.660	14.910	14.910	13,165,339
2024-03-04	14.730	14.890	14.550	14.840	14.840	13,978,769
2024-03-01	14.780	14.890	14.490	14.700	14.700	17,770,316
2024-02-29	14.270	14.850	14.270	14.790	14.790	18,279,272
2024-02-28	14.600	14.680	14.310	14.410	14.410	18,226,874
2024-02-27	14.510	14.680	14.400	14.590	14.590	16,311,607
2024-02-26	14.700	15.100	14.570	14.670	14.670	27,503,276
2024-02-23	14.670	14.800	14.240	14.410	14.410	21,072,327
2024-02-22	14.250	14.910	14.160	14.670	14.670	24,995,841
2024-02-21	14.130	14.790	14.050	14.330	14.330	26,405,567
2024-02-20	13.700	14.320	13.570	14.220	14.220	21,966,155
2024-02-19	13.880	14.000	13.510	13.750	13.750	22,630,153
2024-02-08	13.760	14.340	13.690	13.850	13.850	30,485,983
2024-02-07	12.990	13.800	12.880	13.760	13.760	33,243,712
2024-02-06	11.970	13.180	11.970	12.900	12.900	26,656,410
2024-02-05	12.350	12.590	11.840	12.200	12.200	25,929,471
2024-02-02	12.760	12.920	12.190	12.490	12.490	16,944,556
2024-02-01	12.720	12.980	12.550	12.800	12.800	15,845,570
2024-01-31	13.140	13.310	12.720	12.770	12.770	15,335,912
2024-01-30	13.290	13.560	13.130	13.250	13.250	10,070,725
2024-01-29	13.500	13.730	13.300	13.400	13.400	11,238,081
2024-01-26	13.630	13.770	13.440	13.500	13.500	11,178,920
2024-01-25	13.240	13.650	13.190	13.640	13.640	13,216,836

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.