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
2023-11-01	12.450	12.470	12.210	12.320	12.320	9,194,885
2023-10-31	12.750	12.850	12.310	12.380	12.380	14,461,896
2023-10-30	12.800	12.820	12.500	12.570	12.570	8,838,852
2023-10-27	12.840	12.910	12.780	12.840	12.840	6,381,710
2023-10-26	12.660	12.860	12.480	12.830	12.830	5,822,443
2023-10-25	12.320	12.710	12.320	12.650	12.650	6,736,634
2023-10-24	12.150	12.380	12.120	12.260	12.260	6,908,927
2023-10-23	12.250	12.350	12.090	12.190	12.190	7,324,300
2023-10-20	12.420	12.520	12.270	12.300	12.300	4,838,848
2023-10-19	12.500	12.630	12.400	12.400	12.400	6,565,836
2023-10-18	12.620	12.760	12.600	12.620	12.620	4,472,796
2023-10-17	12.730	12.800	12.530	12.700	12.700	6,000,826
2023-10-16	12.870	12.900	12.700	12.790	12.790	5,294,519
2023-10-13	12.920	12.980	12.770	12.880	12.880	5,310,960
2023-10-12	12.670	12.980	12.640	12.880	12.880	5,868,500
2023-10-11	13.000	13.050	12.710	12.770	12.770	7,153,793
2023-10-10	13.130	13.280	12.910	13.000	13.000	11,094,226
2023-10-09	13.060	13.410	13.010	13.160	13.160	15,346,444
2023-09-28	12.950	13.140	12.910	13.080	13.080	9,331,057
2023-09-27	12.860	13.030	12.740	13.000	13.000	9,967,801
2023-09-26	12.880	12.930	12.710	12.750	12.750	6,331,977
2023-09-25	12.740	12.990	12.740	12.910	12.910	9,310,381
2023-09-22	12.600	12.780	12.490	12.750	12.750	7,581,686
2023-09-21	12.700	12.700	12.460	12.560	12.560	6,519,694
2023-09-20	12.720	12.720	12.540	12.620	12.620	5,942,150
2023-09-19	12.750	12.770	12.600	12.690	12.690	8,127,490
2023-09-18	12.640	12.850	12.610	12.740	12.740	8,787,035
2023-09-15	12.780	12.830	12.580	12.690	12.690	9,102,990
2023-09-14	12.770	12.830	12.670	12.790	12.790	9,980,122
2023-09-13	12.830	12.970	12.630	12.770	12.770	13,222,344
2023-09-12	12.780	12.880	12.660	12.770	12.770	8,559,017
2023-09-11	12.680	12.860	12.560	12.760	12.760	11,699,093
2023-09-08	12.890	12.910	12.620	12.640	12.640	6,966,114
2023-09-07	13.040	13.040	12.810	12.850	12.850	10,744,200
2023-09-06	13.030	13.080	12.860	12.980	12.980	10,770,554
2023-09-05	13.140	13.210	12.990	13.060	13.060	16,032,691
2023-09-04	12.750	13.100	12.750	13.040	13.040	21,079,232
2023-09-01	12.660	12.840	12.540	12.710	12.710	15,303,154
2023-08-31	12.300	12.740	12.290	12.640	12.640	21,336,051
2023-08-30	12.250	12.480	12.180	12.320	12.320	24,166,077
2023-08-29	11.590	12.350	11.500	12.240	12.240	33,292,560
2023-08-28	11.570	11.600	11.270	11.290	11.290	11,185,152
2023-08-25	11.300	11.300	11.000	11.110	11.110	11,058,483
2023-08-24	11.320	11.390	11.150	11.360	11.360	9,119,461
2023-08-23	11.370	11.430	11.240	11.320	11.320	7,230,632
2023-08-22	11.260	11.510	11.140	11.360	11.360	9,741,269
2023-08-21	11.420	11.510	11.250	11.260	11.260	6,479,179
2023-08-18	11.410	11.660	11.330	11.410	11.410	8,610,452
2023-08-17	11.180	11.410	10.990	11.400	11.400	8,709,621
2023-08-16	11.300	11.340	11.120	11.150	11.150	7,955,349
2023-08-15	11.480	11.490	11.170	11.280	11.280	8,934,000
2023-08-14	11.600	11.650	11.280	11.470	11.470	12,729,967
2023-08-11	11.880	11.920	11.650	11.660	11.660	7,457,880
2023-08-10	11.830	11.910	11.730	11.860	11.860	7,254,562
2023-08-09	11.920	11.970	11.790	11.830	11.830	6,279,403
2023-08-08	12.090	12.130	11.910	11.970	11.970	6,429,184
2023-08-07	12.130	12.270	11.980	12.120	12.120	8,093,650
2023-08-04	12.180	12.280	12.100	12.140	12.140	6,185,357
2023-08-03	12.180	12.260	12.100	12.160	12.160	5,939,193
2023-08-02	12.220	12.290	12.150	12.180	12.180	5,551,662

← NewerPage 13 of 21 · 1,219 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.