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
2023-08-01	12.390	12.400	12.160	12.280	12.280	9,196,217
2023-07-31	12.550	12.650	12.350	12.420	12.420	9,242,800
2023-07-28	12.230	12.650	12.200	12.570	12.570	9,889,702
2023-07-27	12.320	12.410	12.200	12.240	12.240	6,124,651
2023-07-26	12.300	12.400	12.180	12.240	12.240	5,378,326
2023-07-25	12.120	12.400	12.100	12.350	12.350	6,196,986
2023-07-24	12.030	12.230	11.820	12.050	12.050	5,050,261
2023-07-21	12.130	12.150	11.990	12.020	12.020	4,369,250
2023-07-20	12.260	12.350	12.030	12.080	12.080	5,027,578
2023-07-19	12.220	12.300	12.080	12.250	12.250	6,455,289
2023-07-18	12.180	12.310	12.130	12.240	12.240	7,542,802
2023-07-17	12.330	12.370	12.100	12.180	12.180	8,588,000
2023-07-14	12.450	12.450	12.310	12.350	12.350	4,912,500
2023-07-13	12.560	12.580	12.360	12.430	12.430	6,468,867
2023-07-12	12.490	12.600	12.390	12.420	12.420	4,752,601
2023-07-11	12.370	12.520	12.280	12.490	12.490	6,556,293
2023-07-10	12.430	12.530	12.200	12.400	12.400	7,875,931
2023-07-07	12.410	12.470	12.300	12.410	12.410	7,201,358
2023-07-06	12.550	12.580	12.390	12.410	12.410	6,848,287
2023-07-05	12.710	12.830	12.480	12.550	12.550	9,024,828
2023-07-04	12.460	12.850	12.450	12.690	12.690	11,326,494
2023-07-03	12.450	12.650	12.450	12.490	12.490	9,660,565
2023-06-30	12.520	12.540	12.380	12.450	12.450	5,213,005
2023-06-29	12.230	12.500	12.230	12.450	12.450	6,948,135
2023-06-28	12.220	12.320	12.080	12.300	12.300	7,817,398
2023-06-27	12.040	12.260	12.000	12.220	12.220	6,844,370
2023-06-26	11.900	12.250	11.900	12.080	12.080	9,324,300
2023-06-21	12.100	12.220	12.020	12.090	12.090	9,433,191
2023-06-20	12.020	12.210	11.960	12.060	12.060	9,080,469
2023-06-19	12.100	12.210	12.040	12.070	12.070	6,465,108
2023-06-16	12.140	12.240	12.000	12.110	12.110	8,940,535
2023-06-15	11.860	12.180	11.820	12.110	12.110	8,558,298
2023-06-14	11.940	11.970	11.800	11.880	11.880	6,595,628
2023-06-13	11.830	12.080	11.740	11.910	11.910	12,447,119
2023-06-12	11.550	11.900	11.470	11.830	11.830	11,739,404
2023-06-09	11.800	11.800	11.420	11.520	11.520	12,979,236
2023-06-08	12.180	12.260	12.070	12.180	11.620	7,174,000
2023-06-07	12.160	12.300	12.050	12.210	11.649	8,753,919
2023-06-06	12.400	12.480	12.140	12.240	11.677	9,236,700
2023-06-05	12.510	12.600	12.310	12.450	11.878	9,543,752
2023-06-02	12.300	12.570	12.280	12.430	11.859	7,949,867
2023-06-01	12.460	12.530	12.260	12.390	11.820	9,344,673
2023-05-31	12.500	12.580	12.220	12.440	11.868	12,738,043
2023-05-30	12.450	12.790	12.390	12.510	11.935	10,224,115
2023-05-29	12.520	12.680	12.400	12.490	11.916	19,963,557
2023-05-26	13.600	13.600	12.260	12.520	11.944	33,231,438
2023-05-25	13.730	13.880	13.330	13.470	12.851	11,704,278
2023-05-24	13.790	13.950	13.750	13.800	13.166	5,316,493
2023-05-23	14.120	14.360	13.840	13.870	13.232	7,398,706
2023-05-22	13.820	14.300	13.770	14.170	13.519	9,628,963
2023-05-19	13.740	13.950	13.590	13.880	13.242	6,143,330
2023-05-18	13.740	13.840	13.620	13.720	13.089	5,419,000
2023-05-17	13.700	13.810	13.560	13.710	13.080	5,300,289
2023-05-16	13.930	13.970	13.620	13.700	13.070	6,229,182
2023-05-15	13.730	13.920	13.600	13.890	13.251	9,014,965
2023-05-12	13.780	13.900	13.530	13.800	13.166	7,650,166
2023-05-11	14.020	14.060	13.760	13.860	13.223	5,640,002
2023-05-10	13.950	14.200	13.810	14.030	13.385	7,177,805
2023-05-09	14.160	14.290	13.900	13.930	13.290	9,394,861
2023-05-08	13.920	14.240	13.860	14.230	13.576	10,225,519

← NewerPage 14 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.