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
2023-05-05	14.590	14.620	13.770	13.850	13.213	15,732,301
2023-05-04	14.200	14.760	14.110	14.620	13.948	18,666,931
2023-04-28	14.050	14.240	13.890	14.200	13.547	12,575,698
2023-04-27	13.810	14.200	13.560	14.100	13.452	16,059,343
2023-04-26	13.480	13.690	13.340	13.520	12.898	12,452,635
2023-04-25	13.650	13.740	13.270	13.400	12.784	14,293,012
2023-04-24	13.850	13.900	13.600	13.690	13.061	11,142,634
2023-04-21	14.130	14.280	13.750	13.790	13.156	9,237,800
2023-04-20	14.000	14.200	13.800	14.090	13.442	6,937,749
2023-04-19	14.440	14.550	14.100	14.210	13.557	6,919,128
2023-04-18	14.370	14.550	14.150	14.370	13.709	9,980,706
2023-04-17	14.020	14.400	13.980	14.350	13.690	7,041,639
2023-04-14	14.090	14.150	13.980	14.010	13.366	4,297,348
2023-04-13	14.160	14.180	13.850	13.950	13.309	5,308,446
2023-04-12	14.360	14.530	14.100	14.160	13.509	10,473,554
2023-04-11	14.390	14.430	14.230	14.390	13.728	9,492,486
2023-04-10	14.580	14.690	14.300	14.320	13.662	8,158,452
2023-04-07	14.600	14.880	14.360	14.620	13.948	9,042,786
2023-04-06	14.450	14.750	14.380	14.470	13.805	7,915,843
2023-04-04	14.480	14.550	14.290	14.380	13.719	8,857,573
2023-04-03	13.960	14.550	13.960	14.480	13.814	13,755,445
2023-03-31	13.750	14.110	13.750	14.060	13.414	14,495,303
2023-03-30	13.400	14.190	13.260	14.000	13.356	21,337,852
2023-03-29	13.330	13.380	13.100	13.190	12.584	6,493,377
2023-03-28	13.400	13.510	13.240	13.280	12.669	9,671,989
2023-03-27	13.240	13.450	13.050	13.300	12.689	9,014,809
2023-03-24	13.540	13.640	13.180	13.240	12.631	10,277,162
2023-03-23	13.550	13.650	13.430	13.540	12.918	5,276,580
2023-03-22	13.490	13.690	13.410	13.650	13.022	6,172,479
2023-03-21	13.510	13.540	13.390	13.500	12.879	5,918,127
2023-03-20	13.350	13.570	13.180	13.450	12.832	12,301,020
2023-03-17	13.680	13.730	13.250	13.270	12.660	13,605,814
2023-03-16	13.800	14.250	13.480	13.550	12.927	14,720,051
2023-03-15	13.850	14.030	13.800	13.960	13.318	5,992,297
2023-03-14	13.650	14.000	13.550	13.850	13.213	19,842,619
2023-03-13	13.680	13.920	13.410	13.670	13.042	19,228,789
2023-03-10	14.030	14.040	13.730	13.800	13.166	12,006,233
2023-03-09	14.260	14.490	14.000	14.090	13.442	7,188,495
2023-03-08	14.100	14.260	14.070	14.200	13.547	6,722,671
2023-03-07	14.130	14.630	13.980	14.200	13.547	16,336,576
2023-03-06	14.470	14.550	14.000	14.120	13.471	13,708,905
2023-03-03	14.360	14.640	14.290	14.500	13.833	11,254,146
2023-03-02	14.500	14.690	14.290	14.350	13.690	15,929,441
2023-03-01	14.050	14.720	13.970	14.570	13.900	21,244,788
2023-02-28	14.040	14.080	13.860	14.020	13.375	10,765,748
2023-02-27	14.100	14.240	13.850	14.000	13.356	10,252,911
2023-02-24	14.210	14.300	13.910	14.180	13.528	13,589,018
2023-02-23	14.590	14.850	14.030	14.160	13.509	21,465,614
2023-02-22	14.150	14.230	13.930	14.110	13.461	15,529,272
2023-02-21	13.700	14.270	13.680	14.230	13.576	23,521,383
2023-02-20	13.130	13.840	13.130	13.780	13.146	24,632,449
2023-02-17	13.070	13.320	13.050	13.130	12.526	12,988,686
2023-02-16	13.480	13.500	12.950	13.070	12.469	19,180,620
2023-02-15	13.700	13.900	13.380	13.460	12.841	20,935,396
2023-02-14	13.900	13.930	13.600	13.690	13.061	13,394,182
2023-02-13	13.800	14.010	13.570	13.900	13.261	23,401,538
2023-02-10	13.820	14.040	13.660	13.770	13.137	15,473,826
2023-02-09	13.300	13.860	13.290	13.800	13.166	23,278,314
2023-02-08	13.270	13.530	13.200	13.390	12.774	19,740,685
2023-02-07	13.260	13.550	13.210	13.300	12.689	19,218,724

← NewerPage 15 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.